Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | CNY | 3.009 | 3.021 | 2.981 | 2.995 | 2.995 | -0.009 (-0.30%) | 7,420,800 |
31 Jan 2024 | CNY | 3.024 | 3.029 | 2.985 | 3.004 | 3.004 | -0.017 (-0.56%) | 8,340,700 |
30 Jan 2024 | CNY | 3.066 | 3.066 | 3.02 | 3.021 | 3.021 | -0.045 (-1.47%) | 5,884,000 |
29 Jan 2024 | CNY | 3.083 | 3.095 | 3.065 | 3.066 | 3.066 | -0.014 (-0.45%) | 4,843,600 |
26 Jan 2024 | CNY | 3.08 | 3.09 | 3.056 | 3.08 | 3.08 | +0.004 (+0.13%) | 5,025,000 |
25 Jan 2024 | CNY | 3.01 | 3.083 | 3.009 | 3.076 | 3.076 | +0.068 (+2.26%) | 6,303,000 |
24 Jan 2024 | CNY | 2.988 | 3.017 | 2.943 | 3.008 | 3.008 | +0.046 (+1.55%) | 8,031,000 |
23 Jan 2024 | CNY | 2.96 | 2.985 | 2.935 | 2.962 | 2.962 | -0.009 (-0.30%) | 6,704,600 |
22 Jan 2024 | CNY | 2.984 | 3.002 | 2.932 | 2.971 | 2.971 | -0.015 (-0.50%) | 5,847,700 |
19 Jan 2024 | CNY | 2.978 | 2.999 | 2.943 | 2.986 | 2.986 | +0.007 (+0.23%) | 5,918,500 |
18 Jan 2024 | CNY | 2.9 | 2.98 | 2.882 | 2.979 | 2.979 | +0.055 (+1.88%) | 6,035,600 |
17 Jan 2024 | CNY | 2.992 | 2.992 | 2.924 | 2.924 | 2.924 | -0.068 (-2.27%) | 3,107,500 |
16 Jan 2024 | CNY | 2.967 | 2.995 | 2.956 | 2.992 | 2.992 | +0.014 (+0.47%) | 3,364,300 |
15 Jan 2024 | CNY | 2.978 | 2.978 | 2.978 | 2.978 | 2.978 | 0.0 (0.0%) | 4,066,000 |
12 Jan 2024 | CNY | 2.98 | 2.996 | 2.968 | 2.978 | 2.978 | -0.006 (-0.20%) | 2,650,614 |
11 Jan 2024 | CNY | 2.992 | 2.997 | 2.966 | 2.984 | 2.984 | +0.007 (+0.24%) | 3,108,100 |
10 Jan 2024 | CNY | 2.975 | 3.005 | 2.973 | 2.977 | 2.977 | -0.009 (-0.30%) | 3,317,700 |
9 Jan 2024 | CNY | 3 | 3.002 | 2.974 | 2.986 | 2.986 | -0.014 (-0.47%) | 3,349,000 |
8 Jan 2024 | CNY | 3.001 | 3.022 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 5,044,300 |
5 Jan 2024 | CNY | 3.027 | 3.056 | 3 | 3.02 | 3.02 | -0.016 (-0.53%) | 1,957,800 |
4 Jan 2024 | CNY | 3.039 | 3.043 | 3.01 | 3.036 | 3.036 | -0.019 (-0.62%) | 4,126,100 |
3 Jan 2024 | CNY | 3.044 | 3.066 | 3.041 | 3.055 | 3.055 | +0.005 (+0.16%) | 1,632,200 |
2 Jan 2024 | CNY | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.036 (-1.17%) | 2,866,900 |
29 Dec 2023 | CNY | 3.087 | 3.099 | 3.072 | 3.086 | 3.086 | -0.001 (-0.03%) | 3,430,600 |
28 Dec 2023 | CNY | 3.02 | 3.095 | 3.02 | 3.087 | 3.087 | +0.07 (+2.32%) | 5,314,200 |
27 Dec 2023 | CNY | 3.035 | 3.035 | 2.994 | 3.017 | 3.017 | +0.004 (+0.13%) | 2,323,200 |
26 Dec 2023 | CNY | 3.048 | 3.048 | 3.002 | 3.013 | 3.013 | -0.012 (-0.40%) | 1,662,600 |
25 Dec 2023 | CNY | 3.015 | 3.033 | 3.015 | 3.025 | 3.025 | 0.0 (0.0%) | 1,886,300 |
22 Dec 2023 | CNY | 3.02 | 3.04 | 2.997 | 3.025 | 3.025 | +0.012 (+0.40%) | 4,108,800 |
21 Dec 2023 | CNY | 2.985 | 3.019 | 2.97 | 3.013 | 3.013 | +0.034 (+1.14%) | 3,243,100 |