Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 2.08 | 2.105 | 2.08 | 2.083 | 2.083 | -0.012 (-0.57%) | 3,123,000 |
27 Feb 2024 | CNY | 2.081 | 2.1 | 2.079 | 2.095 | 2.095 | +0.013 (+0.62%) | 3,350,000 |
26 Feb 2024 | CNY | 2.14 | 2.14 | 2.08 | 2.082 | 2.082 | -0.046 (-2.16%) | 5,196,410 |
23 Feb 2024 | CNY | 2.132 | 2.147 | 2.122 | 2.128 | 2.128 | -0.001 (-0.05%) | 2,818,260 |
22 Feb 2024 | CNY | 2.106 | 2.13 | 2.101 | 2.129 | 2.129 | +0.022 (+1.04%) | 3,700,100 |
21 Feb 2024 | CNY | 2.084 | 2.131 | 2.06 | 2.107 | 2.107 | +0.019 (+0.91%) | 5,729,100 |
20 Feb 2024 | CNY | 2.08 | 2.091 | 2.063 | 2.088 | 2.088 | +0.011 (+0.53%) | 3,313,460 |
19 Feb 2024 | CNY | 2.038 | 2.08 | 2.027 | 2.077 | 2.077 | +0.043 (+2.11%) | 7,324,300 |
8 Feb 2024 | CNY | 2.051 | 2.054 | 2.013 | 2.034 | 2.034 | -0.004 (-0.20%) | 5,512,500 |
7 Feb 2024 | CNY | 2.025 | 2.038 | 2.007 | 2.038 | 2.038 | +0.009 (+0.44%) | 6,739,700 |
6 Feb 2024 | CNY | 1.989 | 2.037 | 1.988 | 2.029 | 2.029 | +0.024 (+1.20%) | 7,093,500 |
5 Feb 2024 | CNY | 1.961 | 2.011 | 1.958 | 2.005 | 2.005 | +0.011 (+0.55%) | 8,612,000 |
2 Feb 2024 | CNY | 1.986 | 2.004 | 1.941 | 1.994 | 1.994 | +0.007 (+0.35%) | 9,953,400 |
1 Feb 2024 | CNY | 1.991 | 2.005 | 1.979 | 1.987 | 1.987 | -0.018 (-0.90%) | 7,497,800 |
31 Jan 2024 | CNY | 2.002 | 2.02 | 1.986 | 2.005 | 2.005 | -0.015 (-0.74%) | 8,779,300 |
30 Jan 2024 | CNY | 2.019 | 2.044 | 2.008 | 2.02 | 2.02 | -0.017 (-0.83%) | 12,073,000 |
29 Jan 2024 | CNY | 2.01 | 2.065 | 2.008 | 2.037 | 2.037 | +0.019 (+0.94%) | 18,236,700 |
26 Jan 2024 | CNY | 2.016 | 2.028 | 1.99 | 2.018 | 2.018 | +0.012 (+0.60%) | 16,120,960 |
25 Jan 2024 | CNY | 1.94 | 2.017 | 1.92 | 2.006 | 2.006 | +0.062 (+3.19%) | 25,492,400 |
24 Jan 2024 | CNY | 1.895 | 1.97 | 1.888 | 1.944 | 1.944 | +0.054 (+2.86%) | 6,344,200 |
23 Jan 2024 | CNY | 1.874 | 1.894 | 1.867 | 1.89 | 1.89 | +0.005 (+0.27%) | 1,410,000 |
22 Jan 2024 | CNY | 1.9 | 1.915 | 1.874 | 1.885 | 1.885 | -0.019 (-1.00%) | 1,052,100 |
19 Jan 2024 | CNY | 1.884 | 1.908 | 1.884 | 1.904 | 1.904 | -0.002 (-0.10%) | 1,176,800 |
18 Jan 2024 | CNY | 1.895 | 1.91 | 1.848 | 1.906 | 1.906 | +0.008 (+0.42%) | 1,483,900 |
17 Jan 2024 | CNY | 1.92 | 1.924 | 1.898 | 1.898 | 1.898 | -0.022 (-1.15%) | 846,000 |
16 Jan 2024 | CNY | 1.906 | 1.92 | 1.902 | 1.92 | 1.92 | +0.005 (+0.26%) | 805,000 |
15 Jan 2024 | CNY | 1.906 | 1.925 | 1.896 | 1.915 | 1.915 | +0.009 (+0.47%) | 490,000 |
12 Jan 2024 | CNY | 1.899 | 1.916 | 1.897 | 1.906 | 1.906 | +0.004 (+0.21%) | 923,300 |
11 Jan 2024 | CNY | 1.902 | 1.909 | 1.895 | 1.902 | 1.902 | -0.008 (-0.42%) | 855,200 |
10 Jan 2024 | CNY | 1.922 | 1.923 | 1.906 | 1.91 | 1.91 | -0.012 (-0.62%) | 740,600 |