Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 2.118 | 2.145 | 2.105 | 2.131 | 2.131 | +0.013 (+0.61%) | 1,505,600 |
19 Feb 2024 | CNY | 2.153 | 2.153 | 2.097 | 2.118 | 2.118 | -0.035 (-1.63%) | 1,708,400 |
8 Feb 2024 | CNY | 2.157 | 2.209 | 2.135 | 2.153 | 2.153 | -0.003 (-0.14%) | 1,735,000 |
7 Feb 2024 | CNY | 2.07 | 2.16 | 2.07 | 2.156 | 2.156 | +0.092 (+4.46%) | 3,345,000 |
6 Feb 2024 | CNY | 1.917 | 2.064 | 1.896 | 2.064 | 2.064 | +0.155 (+8.12%) | 4,427,400 |
5 Feb 2024 | CNY | 1.899 | 1.94 | 1.836 | 1.909 | 1.909 | +0.007 (+0.37%) | 6,000,800 |
2 Feb 2024 | CNY | 1.986 | 1.986 | 1.868 | 1.902 | 1.902 | -0.073 (-3.70%) | 5,591,800 |
1 Feb 2024 | CNY | 1.98 | 2.008 | 1.955 | 1.975 | 1.975 | +0.004 (+0.20%) | 2,325,700 |
31 Jan 2024 | CNY | 2.044 | 2.053 | 1.967 | 1.971 | 1.971 | -0.073 (-3.57%) | 2,882,400 |
30 Jan 2024 | CNY | 2.089 | 2.11 | 2.044 | 2.044 | 2.044 | -0.046 (-2.20%) | 4,073,600 |
29 Jan 2024 | CNY | 2.148 | 2.149 | 2.09 | 2.09 | 2.09 | -0.057 (-2.65%) | 3,539,600 |
26 Jan 2024 | CNY | 2.245 | 2.245 | 2.128 | 2.147 | 2.147 | -0.062 (-2.81%) | 6,922,400 |
25 Jan 2024 | CNY | 2.17 | 2.212 | 2.158 | 2.209 | 2.209 | +0.04 (+1.84%) | 1,705,300 |
24 Jan 2024 | CNY | 2.163 | 2.184 | 2.119 | 2.169 | 2.169 | +0.007 (+0.32%) | 879,000 |
23 Jan 2024 | CNY | 2.154 | 2.174 | 2.133 | 2.162 | 2.162 | +0.008 (+0.37%) | 2,375,200 |
22 Jan 2024 | CNY | 2.214 | 2.214 | 2.138 | 2.154 | 2.154 | -0.065 (-2.93%) | 1,816,200 |
19 Jan 2024 | CNY | 2.21 | 2.231 | 2.208 | 2.219 | 2.219 | +0.009 (+0.41%) | 1,535,300 |
18 Jan 2024 | CNY | 2.197 | 2.223 | 2.149 | 2.21 | 2.21 | +0.01 (+0.45%) | 2,783,900 |
17 Jan 2024 | CNY | 2.256 | 2.261 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 1,348,700 |
16 Jan 2024 | CNY | 2.261 | 2.263 | 2.234 | 2.26 | 2.26 | +0.01 (+0.44%) | 1,377,500 |
15 Jan 2024 | CNY | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 1,650,200 |
12 Jan 2024 | CNY | 2.269 | 2.279 | 2.25 | 2.25 | 2.25 | -0.024 (-1.06%) | 478,700 |
11 Jan 2024 | CNY | 2.265 | 2.28 | 2.247 | 2.274 | 2.274 | +0.024 (+1.07%) | 1,792,500 |
10 Jan 2024 | CNY | 2.262 | 2.282 | 2.249 | 2.25 | 2.25 | -0.015 (-0.66%) | 3,055,800 |
9 Jan 2024 | CNY | 2.264 | 2.283 | 2.258 | 2.265 | 2.265 | -0.003 (-0.13%) | 1,903,800 |
8 Jan 2024 | CNY | 2.285 | 2.292 | 2.265 | 2.268 | 2.268 | -0.028 (-1.22%) | 3,593,700 |
5 Jan 2024 | CNY | 2.345 | 2.345 | 2.293 | 2.296 | 2.296 | -0.054 (-2.30%) | 2,192,300 |
4 Jan 2024 | CNY | 2.361 | 2.361 | 2.334 | 2.35 | 2.35 | -0.014 (-0.59%) | 1,762,200 |
3 Jan 2024 | CNY | 2.376 | 2.385 | 2.357 | 2.364 | 2.364 | -0.003 (-0.13%) | 1,208,900 |
2 Jan 2024 | CNY | 2.38 | 2.381 | 2.353 | 2.367 | 2.367 | -0.013 (-0.55%) | 751,500 |