Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 2.684 | 2.707 | 2.679 | 2.68 | 2.68 | -0.009 (-0.33%) | 2,275,800 |
27 Feb 2024 | CNY | 2.676 | 2.69 | 2.673 | 2.689 | 2.689 | +0.007 (+0.26%) | 1,706,700 |
26 Feb 2024 | CNY | 2.732 | 2.732 | 2.681 | 2.682 | 2.682 | -0.048 (-1.76%) | 1,244,700 |
23 Feb 2024 | CNY | 2.726 | 2.753 | 2.725 | 2.73 | 2.73 | 0.0 (0.0%) | 1,490,490 |
22 Feb 2024 | CNY | 2.715 | 2.732 | 2.703 | 2.73 | 2.73 | +0.021 (+0.78%) | 2,287,700 |
21 Feb 2024 | CNY | 2.632 | 2.732 | 2.632 | 2.709 | 2.709 | +0.053 (+2.00%) | 1,521,300 |
20 Feb 2024 | CNY | 2.659 | 2.659 | 2.636 | 2.656 | 2.656 | +0.008 (+0.30%) | 1,672,100 |
19 Feb 2024 | CNY | 2.63 | 2.648 | 2.615 | 2.648 | 2.648 | +0.019 (+0.72%) | 3,009,000 |
8 Feb 2024 | CNY | 2.622 | 2.635 | 2.605 | 2.629 | 2.629 | +0.004 (+0.15%) | 2,967,350 |
7 Feb 2024 | CNY | 2.605 | 2.627 | 2.59 | 2.625 | 2.625 | +0.021 (+0.81%) | 2,328,400 |
6 Feb 2024 | CNY | 2.53 | 2.659 | 2.53 | 2.604 | 2.604 | +0.061 (+2.40%) | 2,655,700 |
5 Feb 2024 | CNY | 2.51 | 2.551 | 2.49 | 2.543 | 2.543 | +0.02 (+0.79%) | 2,120,800 |
2 Feb 2024 | CNY | 2.546 | 2.549 | 2.466 | 2.523 | 2.523 | -0.019 (-0.75%) | 2,531,100 |
1 Feb 2024 | CNY | 2.532 | 2.556 | 2.525 | 2.542 | 2.542 | +0.006 (+0.24%) | 2,502,700 |
31 Jan 2024 | CNY | 2.544 | 2.557 | 2.528 | 2.536 | 2.536 | -0.021 (-0.82%) | 3,340,200 |
30 Jan 2024 | CNY | 2.583 | 2.585 | 2.554 | 2.557 | 2.557 | -0.036 (-1.39%) | 3,567,800 |
29 Jan 2024 | CNY | 2.614 | 2.623 | 2.593 | 2.593 | 2.593 | -0.021 (-0.80%) | 4,211,100 |
26 Jan 2024 | CNY | 2.628 | 2.633 | 2.597 | 2.614 | 2.614 | +0.01 (+0.38%) | 5,031,660 |
25 Jan 2024 | CNY | 2.553 | 2.609 | 2.541 | 2.604 | 2.604 | +0.058 (+2.28%) | 5,444,670 |
24 Jan 2024 | CNY | 2.517 | 2.551 | 2.491 | 2.546 | 2.546 | +0.029 (+1.15%) | 3,413,500 |
23 Jan 2024 | CNY | 2.548 | 2.548 | 2.495 | 2.517 | 2.517 | -0.031 (-1.22%) | 1,933,300 |
22 Jan 2024 | CNY | 2.53 | 2.548 | 2.505 | 2.548 | 2.548 | +0.005 (+0.20%) | 3,656,000 |
19 Jan 2024 | CNY | 2.518 | 2.543 | 2.509 | 2.543 | 2.543 | +0.004 (+0.16%) | 3,587,700 |
18 Jan 2024 | CNY | 2.505 | 2.553 | 2.453 | 2.539 | 2.539 | +0.056 (+2.26%) | 3,076,100 |
17 Jan 2024 | CNY | 2.521 | 2.522 | 2.483 | 2.483 | 2.483 | -0.053 (-2.09%) | 2,386,600 |
16 Jan 2024 | CNY | 2.501 | 2.536 | 2.501 | 2.536 | 2.536 | +0.018 (+0.71%) | 2,042,850 |
15 Jan 2024 | CNY | 2.516 | 2.538 | 2.51 | 2.518 | 2.518 | -0.008 (-0.32%) | 2,558,500 |
12 Jan 2024 | CNY | 2.505 | 2.531 | 2.505 | 2.526 | 2.526 | +0.014 (+0.56%) | 3,040,910 |
11 Jan 2024 | CNY | 2.515 | 2.524 | 2.501 | 2.512 | 2.512 | -0.004 (-0.16%) | 2,824,300 |
10 Jan 2024 | CNY | 2.507 | 2.535 | 2.503 | 2.516 | 2.516 | +0.002 (+0.08%) | 2,617,800 |