Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 1.7 | 1.71 | 1.56 | 1.6 | 1.6 | -0.11 (-6.43%) | 28,633,283 |
6 Feb 2024 | CNY | 1.66 | 1.79 | 1.54 | 1.71 | 1.71 | +0.03 (+1.79%) | 29,921,619 |
5 Feb 2024 | CNY | 1.86 | 1.86 | 1.62 | 1.68 | 1.68 | -0.18 (-9.68%) | 29,249,021 |
2 Feb 2024 | CNY | 1.98 | 2.03 | 1.8 | 1.86 | 1.86 | -0.11 (-5.58%) | 20,144,832 |
1 Feb 2024 | CNY | 1.99 | 2.01 | 1.94 | 1.97 | 1.97 | -0.02 (-1.01%) | 15,970,500 |
31 Jan 2024 | CNY | 2.1 | 2.12 | 1.99 | 1.99 | 1.99 | -0.11 (-5.24%) | 18,930,980 |
30 Jan 2024 | CNY | 2.14 | 2.19 | 2.09 | 2.1 | 2.1 | -0.06 (-2.78%) | 12,132,520 |
29 Jan 2024 | CNY | 2.28 | 2.28 | 2.16 | 2.16 | 2.16 | -0.11 (-4.85%) | 13,425,900 |
26 Jan 2024 | CNY | 2.24 | 2.32 | 2.23 | 2.27 | 2.27 | +0.03 (+1.34%) | 17,014,400 |
25 Jan 2024 | CNY | 2.2 | 2.26 | 2.17 | 2.24 | 2.24 | +0.04 (+1.82%) | 15,592,580 |
24 Jan 2024 | CNY | 2.13 | 2.21 | 2.12 | 2.2 | 2.2 | +0.06 (+2.80%) | 16,888,200 |
23 Jan 2024 | CNY | 2.13 | 2.15 | 2.09 | 2.14 | 2.14 | +0.03 (+1.42%) | 12,957,800 |
22 Jan 2024 | CNY | 2.22 | 2.25 | 2.06 | 2.11 | 2.11 | -0.11 (-4.95%) | 16,619,700 |
19 Jan 2024 | CNY | 2.26 | 2.29 | 2.22 | 2.22 | 2.22 | -0.05 (-2.20%) | 10,460,499 |
18 Jan 2024 | CNY | 2.26 | 2.29 | 2.21 | 2.27 | 2.27 | -0.02 (-0.87%) | 17,045,700 |
17 Jan 2024 | CNY | 2.35 | 2.36 | 2.29 | 2.29 | 2.29 | -0.06 (-2.55%) | 12,632,000 |
16 Jan 2024 | CNY | 2.39 | 2.39 | 2.31 | 2.35 | 2.35 | -0.03 (-1.26%) | 12,595,385 |
15 Jan 2024 | CNY | 2.4 | 2.42 | 2.36 | 2.38 | 2.38 | -0.03 (-1.24%) | 7,518,592 |
12 Jan 2024 | CNY | 2.43 | 2.45 | 2.38 | 2.41 | 2.41 | -0.02 (-0.82%) | 12,262,672 |
11 Jan 2024 | CNY | 2.39 | 2.44 | 2.37 | 2.43 | 2.43 | +0.05 (+2.10%) | 11,343,400 |
10 Jan 2024 | CNY | 2.39 | 2.43 | 2.34 | 2.38 | 2.38 | -0.01 (-0.42%) | 10,669,600 |
9 Jan 2024 | CNY | 2.37 | 2.44 | 2.37 | 2.39 | 2.39 | +0.02 (+0.84%) | 11,215,306 |
8 Jan 2024 | CNY | 2.41 | 2.42 | 2.36 | 2.37 | 2.37 | -0.05 (-2.07%) | 12,627,100 |
5 Jan 2024 | CNY | 2.46 | 2.48 | 2.4 | 2.42 | 2.42 | -0.05 (-2.02%) | 10,922,540 |
4 Jan 2024 | CNY | 2.46 | 2.49 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 10,276,980 |
3 Jan 2024 | CNY | 2.47 | 2.52 | 2.44 | 2.46 | 2.46 | -0.03 (-1.20%) | 12,654,600 |
2 Jan 2024 | CNY | 2.51 | 2.53 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 12,505,820 |
29 Dec 2023 | CNY | 2.47 | 2.52 | 2.46 | 2.49 | 2.49 | +0.01 (+0.40%) | 13,551,700 |
28 Dec 2023 | CNY | 2.44 | 2.5 | 2.43 | 2.48 | 2.48 | +0.04 (+1.64%) | 17,133,197 |
27 Dec 2023 | CNY | 2.4 | 2.45 | 2.4 | 2.44 | 2.44 | +0.05 (+2.09%) | 16,411,500 |