Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 3.38 | 3.5 | 3.31 | 3.5 | 3.5 | +0.16 (+4.79%) | 13,760,710 |
22 Feb 2024 | CNY | 3.19 | 3.35 | 3.17 | 3.34 | 3.34 | +0.12 (+3.73%) | 17,149,550 |
21 Feb 2024 | CNY | 3.08 | 3.37 | 3.01 | 3.22 | 3.22 | +0.1 (+3.21%) | 22,115,424 |
20 Feb 2024 | CNY | 3.15 | 3.22 | 2.91 | 3.12 | 3.12 | +0.06 (+1.96%) | 31,514,698 |
19 Feb 2024 | CNY | 2.62 | 3.06 | 2.61 | 3.06 | 3.06 | +0.51 (+20%) | 21,412,698 |
8 Feb 2024 | CNY | 2.31 | 2.57 | 2.05 | 2.55 | 2.55 | +0.26 (+11.35%) | 32,294,095 |
7 Feb 2024 | CNY | 2.68 | 2.69 | 2.23 | 2.29 | 2.29 | -0.38 (-14.23%) | 30,838,385 |
6 Feb 2024 | CNY | 2.79 | 2.83 | 2.33 | 2.67 | 2.67 | -0.12 (-4.30%) | 22,425,915 |
5 Feb 2024 | CNY | 3.3 | 3.3 | 2.68 | 2.79 | 2.79 | -0.56 (-16.72%) | 22,282,322 |
2 Feb 2024 | CNY | 3.57 | 3.65 | 3.18 | 3.35 | 3.35 | -0.17 (-4.83%) | 12,543,390 |
1 Feb 2024 | CNY | 3.62 | 3.74 | 3.45 | 3.52 | 3.52 | -0.1 (-2.76%) | 9,050,685 |
31 Jan 2024 | CNY | 3.9 | 3.9 | 3.6 | 3.62 | 3.62 | -0.28 (-7.18%) | 10,748,530 |
30 Jan 2024 | CNY | 4.02 | 4.11 | 3.87 | 3.9 | 3.9 | -0.2 (-4.88%) | 8,692,220 |
29 Jan 2024 | CNY | 4.26 | 4.26 | 4.01 | 4.1 | 4.1 | -0.15 (-3.53%) | 9,102,124 |
26 Jan 2024 | CNY | 4.25 | 4.35 | 4.17 | 4.25 | 4.25 | +0.04 (+0.95%) | 9,391,610 |
25 Jan 2024 | CNY | 4.09 | 4.22 | 3.99 | 4.21 | 4.21 | +0.18 (+4.47%) | 10,940,255 |
24 Jan 2024 | CNY | 4 | 4.08 | 3.88 | 4.03 | 4.03 | +0.06 (+1.51%) | 8,387,055 |
23 Jan 2024 | CNY | 3.96 | 4.07 | 3.89 | 3.97 | 3.97 | +0.02 (+0.51%) | 9,503,479 |
22 Jan 2024 | CNY | 4.36 | 4.36 | 3.95 | 3.95 | 3.95 | -0.31 (-7.28%) | 12,023,014 |
19 Jan 2024 | CNY | 4.29 | 4.42 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 5,979,300 |
18 Jan 2024 | CNY | 4.3 | 4.35 | 4.18 | 4.28 | 4.28 | -0.02 (-0.47%) | 10,599,238 |
17 Jan 2024 | CNY | 4.43 | 4.47 | 4.3 | 4.3 | 4.3 | -0.13 (-2.93%) | 8,125,610 |
16 Jan 2024 | CNY | 4.56 | 4.56 | 4.36 | 4.43 | 4.43 | -0.1 (-2.21%) | 8,660,530 |
15 Jan 2024 | CNY | 4.52 | 4.57 | 4.45 | 4.53 | 4.53 | -0.01 (-0.22%) | 6,792,640 |
12 Jan 2024 | CNY | 4.59 | 4.62 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 5,225,800 |
11 Jan 2024 | CNY | 4.55 | 4.6 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 8,230,000 |
10 Jan 2024 | CNY | 4.56 | 4.62 | 4.5 | 4.54 | 4.54 | -0.05 (-1.09%) | 4,737,220 |
9 Jan 2024 | CNY | 4.62 | 4.7 | 4.55 | 4.59 | 4.59 | 0.0 (0.0%) | 5,756,790 |
8 Jan 2024 | CNY | 4.69 | 4.75 | 4.57 | 4.59 | 4.59 | -0.1 (-2.13%) | 6,568,865 |
5 Jan 2024 | CNY | 4.78 | 4.89 | 4.67 | 4.69 | 4.69 | -0.1 (-2.09%) | 5,318,805 |