Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 2.1 | 2.19 | 2.09 | 2.16 | 2.16 | +0.06 (+2.86%) | 16,486,759 |
27 Mar 2024 | CNY | 2.22 | 2.23 | 2.1 | 2.1 | 2.1 | -0.12 (-5.41%) | 19,277,113 |
26 Mar 2024 | CNY | 2.25 | 2.27 | 2.17 | 2.22 | 2.22 | -0.04 (-1.77%) | 22,672,840 |
25 Mar 2024 | CNY | 2.32 | 2.35 | 2.25 | 2.26 | 2.26 | -0.06 (-2.59%) | 24,289,400 |
22 Mar 2024 | CNY | 2.35 | 2.37 | 2.28 | 2.32 | 2.32 | -0.03 (-1.28%) | 23,230,620 |
21 Mar 2024 | CNY | 2.34 | 2.42 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 29,914,560 |
20 Mar 2024 | CNY | 2.26 | 2.36 | 2.24 | 2.36 | 2.36 | +0.1 (+4.42%) | 38,160,652 |
19 Mar 2024 | CNY | 2.3 | 2.31 | 2.26 | 2.26 | 2.26 | -0.05 (-2.16%) | 26,528,971 |
18 Mar 2024 | CNY | 2.31 | 2.35 | 2.29 | 2.31 | 2.31 | +0.02 (+0.87%) | 20,492,971 |
15 Mar 2024 | CNY | 2.26 | 2.3 | 2.22 | 2.29 | 2.29 | +0.03 (+1.33%) | 26,855,137 |
14 Mar 2024 | CNY | 2.23 | 2.3 | 2.22 | 2.26 | 2.26 | +0.02 (+0.89%) | 20,433,700 |
13 Mar 2024 | CNY | 2.29 | 2.31 | 2.23 | 2.24 | 2.24 | -0.05 (-2.18%) | 17,473,800 |
12 Mar 2024 | CNY | 2.24 | 2.3 | 2.23 | 2.29 | 2.29 | +0.05 (+2.23%) | 29,832,769 |
11 Mar 2024 | CNY | 2.21 | 2.24 | 2.19 | 2.24 | 2.24 | +0.02 (+0.90%) | 14,568,873 |
8 Mar 2024 | CNY | 2.23 | 2.25 | 2.18 | 2.22 | 2.22 | -0.02 (-0.89%) | 16,994,973 |
7 Mar 2024 | CNY | 2.24 | 2.31 | 2.23 | 2.24 | 2.24 | +0.04 (+1.82%) | 40,145,600 |
6 Mar 2024 | CNY | 2.17 | 2.23 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 16,509,800 |
5 Mar 2024 | CNY | 2.21 | 2.22 | 2.16 | 2.17 | 2.17 | -0.06 (-2.69%) | 19,622,200 |
4 Mar 2024 | CNY | 2.24 | 2.26 | 2.17 | 2.23 | 2.23 | -0.01 (-0.45%) | 21,071,660 |
1 Mar 2024 | CNY | 2.26 | 2.3 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 21,009,900 |
29 Feb 2024 | CNY | 2.15 | 2.25 | 2.12 | 2.25 | 2.25 | +0.07 (+3.21%) | 29,924,820 |
28 Feb 2024 | CNY | 2.26 | 2.41 | 2.16 | 2.18 | 2.18 | -0.11 (-4.80%) | 50,224,980 |
27 Feb 2024 | CNY | 2.23 | 2.29 | 2.21 | 2.29 | 2.29 | +0.02 (+0.88%) | 37,196,642 |
26 Feb 2024 | CNY | 2.23 | 2.36 | 2.23 | 2.27 | 2.27 | +0.06 (+2.71%) | 51,225,882 |
23 Feb 2024 | CNY | 2.22 | 2.25 | 2.14 | 2.21 | 2.21 | -0.05 (-2.21%) | 60,526,000 |
22 Feb 2024 | CNY | 1.98 | 2.34 | 1.97 | 2.26 | 2.26 | +0.31 (+15.90%) | 73,391,452 |
21 Feb 2024 | CNY | 1.86 | 2.03 | 1.83 | 1.95 | 1.95 | +0.08 (+4.28%) | 27,659,584 |
20 Feb 2024 | CNY | 1.85 | 1.88 | 1.81 | 1.87 | 1.87 | +0.03 (+1.63%) | 16,860,900 |
19 Feb 2024 | CNY | 1.76 | 1.89 | 1.76 | 1.84 | 1.84 | +0.11 (+6.36%) | 28,882,894 |
8 Feb 2024 | CNY | 1.59 | 1.74 | 1.54 | 1.73 | 1.73 | +0.13 (+8.13%) | 28,260,078 |