Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2024 | CNY | 2.028 | 2.044 | 2.028 | 2.039 | 2.039 | +0.01 (+0.49%) | 5,169,000 |
19 Mar 2024 | CNY | 2.048 | 2.048 | 2.029 | 2.029 | 2.029 | -0.024 (-1.17%) | 4,955,500 |
18 Mar 2024 | CNY | 2.048 | 2.06 | 2.044 | 2.053 | 2.053 | +0.006 (+0.29%) | 4,118,500 |
15 Mar 2024 | CNY | 2.046 | 2.047 | 2.038 | 2.047 | 2.047 | +0.005 (+0.24%) | 4,399,500 |
14 Mar 2024 | CNY | 2.048 | 2.058 | 2.037 | 2.042 | 2.042 | -0.007 (-0.34%) | 3,730,400 |
13 Mar 2024 | CNY | 2.068 | 2.068 | 2.043 | 2.049 | 2.049 | -0.029 (-1.40%) | 5,335,000 |
12 Mar 2024 | CNY | 2.076 | 2.085 | 2.071 | 2.078 | 2.078 | -0.002 (-0.10%) | 5,562,500 |
11 Mar 2024 | CNY | 2.08 | 2.084 | 2.066 | 2.08 | 2.08 | +0.006 (+0.29%) | 4,748,600 |
8 Mar 2024 | CNY | 2.08 | 2.08 | 2.068 | 2.074 | 2.074 | -0.005 (-0.24%) | 4,613,800 |
7 Mar 2024 | CNY | 2.08 | 2.095 | 2.071 | 2.079 | 2.079 | +0.001 (+0.05%) | 5,502,900 |
6 Mar 2024 | CNY | 2.088 | 2.09 | 2.078 | 2.078 | 2.078 | -0.014 (-0.67%) | 6,491,000 |
5 Mar 2024 | CNY | 2.062 | 2.092 | 2.062 | 2.092 | 2.092 | +0.028 (+1.36%) | 8,513,700 |
4 Mar 2024 | CNY | 2.077 | 2.077 | 2.059 | 2.064 | 2.064 | -0.016 (-0.77%) | 4,276,800 |
1 Mar 2024 | CNY | 2.083 | 2.085 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 4,476,000 |
29 Feb 2024 | CNY | 2.072 | 2.08 | 2.067 | 2.08 | 2.08 | +0.009 (+0.43%) | 5,269,600 |
28 Feb 2024 | CNY | 2.092 | 2.092 | 2.068 | 2.071 | 2.071 | -0.007 (-0.34%) | 6,058,800 |
27 Feb 2024 | CNY | 2.08 | 2.089 | 2.07 | 2.078 | 2.078 | -0.001 (-0.05%) | 5,491,900 |
26 Feb 2024 | CNY | 2.118 | 2.118 | 2.079 | 2.079 | 2.079 | -0.053 (-2.49%) | 5,218,500 |
23 Feb 2024 | CNY | 2.132 | 2.147 | 2.126 | 2.132 | 2.132 | +0.014 (+0.66%) | 5,036,000 |
22 Feb 2024 | CNY | 2.106 | 2.118 | 2.097 | 2.118 | 2.118 | +0.006 (+0.28%) | 4,866,800 |
21 Feb 2024 | CNY | 2.054 | 2.136 | 2.054 | 2.112 | 2.112 | +0.048 (+2.33%) | 5,912,100 |
20 Feb 2024 | CNY | 2.048 | 2.065 | 2.048 | 2.064 | 2.064 | +0.012 (+0.58%) | 4,729,600 |
19 Feb 2024 | CNY | 2.04 | 2.052 | 2.024 | 2.052 | 2.052 | +0.017 (+0.84%) | 3,849,880 |
8 Feb 2024 | CNY | 2.025 | 2.035 | 2.012 | 2.035 | 2.035 | +0.008 (+0.39%) | 5,528,400 |
7 Feb 2024 | CNY | 2.04 | 2.04 | 2 | 2.027 | 2.027 | -0.01 (-0.49%) | 5,026,000 |
6 Feb 2024 | CNY | 1.996 | 2.039 | 1.988 | 2.037 | 2.037 | +0.041 (+2.05%) | 5,989,100 |
5 Feb 2024 | CNY | 1.972 | 2.002 | 1.96 | 1.996 | 1.996 | +0.02 (+1.01%) | 5,686,000 |
2 Feb 2024 | CNY | 1.979 | 1.989 | 1.934 | 1.976 | 1.976 | -0.005 (-0.25%) | 5,214,000 |
1 Feb 2024 | CNY | 1.993 | 1.993 | 1.976 | 1.981 | 1.981 | -0.021 (-1.05%) | 6,059,500 |
31 Jan 2024 | CNY | 1.992 | 2.005 | 1.977 | 2.002 | 2.002 | +0.003 (+0.15%) | 6,387,900 |