Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 2.79 | 2.97 | 2.78 | 2.97 | 2.97 | +0.2 (+7.22%) | 63,631,158 |
7 Feb 2024 | CNY | 2.75 | 2.83 | 2.72 | 2.77 | 2.77 | -0.01 (-0.36%) | 56,896,058 |
6 Feb 2024 | CNY | 2.61 | 2.84 | 2.53 | 2.78 | 2.78 | +0.11 (+4.12%) | 59,707,176 |
5 Feb 2024 | CNY | 2.94 | 2.94 | 2.64 | 2.67 | 2.67 | -0.26 (-8.87%) | 56,204,452 |
2 Feb 2024 | CNY | 3.1 | 3.14 | 2.84 | 2.93 | 2.93 | -0.17 (-5.48%) | 45,015,670 |
1 Feb 2024 | CNY | 3.13 | 3.17 | 3.04 | 3.1 | 3.1 | -0.03 (-0.96%) | 31,074,701 |
31 Jan 2024 | CNY | 3.23 | 3.28 | 3.13 | 3.13 | 3.13 | -0.14 (-4.28%) | 34,187,400 |
30 Jan 2024 | CNY | 3.35 | 3.37 | 3.26 | 3.27 | 3.27 | -0.08 (-2.39%) | 23,296,544 |
29 Jan 2024 | CNY | 3.43 | 3.45 | 3.34 | 3.35 | 3.35 | -0.08 (-2.33%) | 22,698,200 |
26 Jan 2024 | CNY | 3.38 | 3.47 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 30,803,926 |
25 Jan 2024 | CNY | 3.3 | 3.4 | 3.28 | 3.39 | 3.39 | +0.09 (+2.73%) | 31,089,316 |
24 Jan 2024 | CNY | 3.23 | 3.3 | 3.18 | 3.3 | 3.3 | +0.07 (+2.17%) | 35,812,097 |
23 Jan 2024 | CNY | 3.18 | 3.26 | 3.15 | 3.23 | 3.23 | +0.05 (+1.57%) | 29,158,780 |
22 Jan 2024 | CNY | 3.37 | 3.37 | 3.16 | 3.18 | 3.18 | -0.19 (-5.64%) | 31,063,830 |
19 Jan 2024 | CNY | 3.4 | 3.43 | 3.37 | 3.37 | 3.37 | -0.05 (-1.46%) | 20,553,129 |
18 Jan 2024 | CNY | 3.45 | 3.45 | 3.31 | 3.42 | 3.42 | -0.05 (-1.44%) | 40,763,556 |
17 Jan 2024 | CNY | 3.55 | 3.59 | 3.47 | 3.47 | 3.47 | -0.08 (-2.25%) | 23,454,480 |
16 Jan 2024 | CNY | 3.59 | 3.6 | 3.47 | 3.55 | 3.55 | -0.05 (-1.39%) | 42,684,980 |
15 Jan 2024 | CNY | 3.63 | 3.67 | 3.58 | 3.6 | 3.6 | -0.08 (-2.17%) | 47,409,367 |
12 Jan 2024 | CNY | 3.8 | 3.88 | 3.68 | 3.68 | 3.68 | +0.02 (+0.55%) | 70,163,941 |
11 Jan 2024 | CNY | 3.57 | 3.67 | 3.56 | 3.66 | 3.66 | +0.09 (+2.52%) | 24,385,748 |
10 Jan 2024 | CNY | 3.62 | 3.62 | 3.56 | 3.57 | 3.57 | -0.05 (-1.38%) | 22,803,500 |
9 Jan 2024 | CNY | 3.62 | 3.65 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 19,080,106 |
8 Jan 2024 | CNY | 3.66 | 3.67 | 3.6 | 3.6 | 3.6 | -0.06 (-1.64%) | 21,557,805 |
5 Jan 2024 | CNY | 3.71 | 3.73 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 19,689,190 |
4 Jan 2024 | CNY | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 18,123,800 |
3 Jan 2024 | CNY | 3.74 | 3.77 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 16,222,300 |
2 Jan 2024 | CNY | 3.75 | 3.79 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 24,812,351 |
29 Dec 2023 | CNY | 3.72 | 3.75 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 19,809,159 |
28 Dec 2023 | CNY | 3.68 | 3.74 | 3.63 | 3.73 | 3.73 | +0.05 (+1.36%) | 23,950,887 |