Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 2.428 | 2.438 | 2.408 | 2.409 | 2.409 | -0.013 (-0.54%) | 4,625,500 |
27 Feb 2024 | CNY | 2.403 | 2.422 | 2.401 | 2.422 | 2.422 | +0.014 (+0.58%) | 4,019,700 |
26 Feb 2024 | CNY | 2.449 | 2.45 | 2.405 | 2.408 | 2.408 | -0.042 (-1.71%) | 2,641,000 |
23 Feb 2024 | CNY | 2.456 | 2.465 | 2.445 | 2.45 | 2.45 | 0.0 (0.0%) | 6,616,400 |
22 Feb 2024 | CNY | 2.432 | 2.453 | 2.423 | 2.45 | 2.45 | +0.019 (+0.78%) | 6,590,200 |
21 Feb 2024 | CNY | 2.377 | 2.463 | 2.377 | 2.431 | 2.431 | +0.049 (+2.06%) | 13,360,000 |
20 Feb 2024 | CNY | 2.383 | 2.39 | 2.373 | 2.382 | 2.382 | -0.006 (-0.25%) | 11,757,600 |
19 Feb 2024 | CNY | 2.38 | 2.393 | 2.374 | 2.388 | 2.388 | +0.022 (+0.93%) | 15,153,900 |
8 Feb 2024 | CNY | 2.37 | 2.379 | 2.352 | 2.366 | 2.366 | 0.0 (0.0%) | 16,766,000 |
7 Feb 2024 | CNY | 2.342 | 2.369 | 2.33 | 2.366 | 2.366 | +0.024 (+1.02%) | 11,061,300 |
6 Feb 2024 | CNY | 2.281 | 2.346 | 2.272 | 2.342 | 2.342 | +0.061 (+2.67%) | 9,919,500 |
5 Feb 2024 | CNY | 2.264 | 2.295 | 2.23 | 2.281 | 2.281 | +0.017 (+0.75%) | 10,269,000 |
2 Feb 2024 | CNY | 2.277 | 2.285 | 2.205 | 2.264 | 2.264 | -0.008 (-0.35%) | 9,285,400 |
1 Feb 2024 | CNY | 2.285 | 2.292 | 2.262 | 2.272 | 2.272 | -0.013 (-0.57%) | 4,684,200 |
31 Jan 2024 | CNY | 2.287 | 2.296 | 2.267 | 2.285 | 2.285 | -0.007 (-0.31%) | 19,150,700 |
30 Jan 2024 | CNY | 2.317 | 2.32 | 2.29 | 2.292 | 2.292 | -0.035 (-1.50%) | 10,564,100 |
29 Jan 2024 | CNY | 2.336 | 2.35 | 2.327 | 2.327 | 2.327 | -0.008 (-0.34%) | 8,440,800 |
26 Jan 2024 | CNY | 2.332 | 2.345 | 2.318 | 2.335 | 2.335 | +0.002 (+0.09%) | 8,681,600 |
25 Jan 2024 | CNY | 2.282 | 2.34 | 2.282 | 2.333 | 2.333 | +0.051 (+2.23%) | 8,940,200 |
24 Jan 2024 | CNY | 2.249 | 2.288 | 2.231 | 2.282 | 2.282 | +0.029 (+1.29%) | 10,694,200 |
23 Jan 2024 | CNY | 2.274 | 2.275 | 2.225 | 2.253 | 2.253 | -0.021 (-0.92%) | 8,626,800 |
22 Jan 2024 | CNY | 2.268 | 2.279 | 2.222 | 2.274 | 2.274 | +0.005 (+0.22%) | 10,354,900 |
19 Jan 2024 | CNY | 2.255 | 2.273 | 2.242 | 2.269 | 2.269 | +0.006 (+0.27%) | 10,279,000 |
18 Jan 2024 | CNY | 2.221 | 2.264 | 2.186 | 2.263 | 2.263 | +0.041 (+1.85%) | 13,200,400 |
17 Jan 2024 | CNY | 2.263 | 2.263 | 2.222 | 2.222 | 2.222 | -0.049 (-2.16%) | 10,902,800 |
16 Jan 2024 | CNY | 2.251 | 2.271 | 2.246 | 2.271 | 2.271 | +0.011 (+0.49%) | 9,681,300 |
15 Jan 2024 | CNY | 2.25 | 2.281 | 2.248 | 2.26 | 2.26 | +0.002 (+0.09%) | 4,254,800 |
12 Jan 2024 | CNY | 2.258 | 2.274 | 2.253 | 2.258 | 2.258 | -0.01 (-0.44%) | 5,541,800 |
11 Jan 2024 | CNY | 2.254 | 2.277 | 2.249 | 2.268 | 2.268 | +0.006 (+0.27%) | 7,538,100 |
10 Jan 2024 | CNY | 2.27 | 2.281 | 2.257 | 2.262 | 2.262 | -0.008 (-0.35%) | 6,509,400 |