Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 2.866 | 2.905 | 2.791 | 2.793 | 2.793 | -0.073 (-2.55%) | 171,676,320 |
27 Feb 2024 | CNY | 2.795 | 2.869 | 2.784 | 2.866 | 2.866 | +0.066 (+2.36%) | 116,256,400 |
26 Feb 2024 | CNY | 2.792 | 2.834 | 2.782 | 2.8 | 2.8 | 0.0 (0.0%) | 144,360,800 |
23 Feb 2024 | CNY | 2.783 | 2.803 | 2.757 | 2.8 | 2.8 | +0.014 (+0.50%) | 128,884,280 |
22 Feb 2024 | CNY | 2.766 | 2.797 | 2.758 | 2.786 | 2.786 | +0.021 (+0.76%) | 114,459,110 |
21 Feb 2024 | CNY | 2.76 | 2.834 | 2.742 | 2.765 | 2.765 | -0.003 (-0.11%) | 151,490,470 |
20 Feb 2024 | CNY | 2.756 | 2.775 | 2.731 | 2.768 | 2.768 | +0.003 (+0.11%) | 111,072,000 |
19 Feb 2024 | CNY | 2.798 | 2.822 | 2.739 | 2.765 | 2.765 | -0.027 (-0.97%) | 1,307,527,350 |
8 Feb 2024 | CNY | 2.81 | 2.909 | 2.769 | 2.792 | 2.792 | +0.022 (+0.79%) | 653,542,440 |
7 Feb 2024 | CNY | 2.601 | 2.775 | 2.596 | 2.77 | 2.77 | +0.168 (+6.46%) | 197,468,070 |
6 Feb 2024 | CNY | 2.393 | 2.613 | 2.373 | 2.602 | 2.602 | +0.198 (+8.24%) | 324,357,190 |
5 Feb 2024 | CNY | 2.442 | 2.484 | 2.312 | 2.404 | 2.404 | -0.056 (-2.28%) | 157,294,950 |
2 Feb 2024 | CNY | 2.533 | 2.553 | 2.388 | 2.46 | 2.46 | -0.07 (-2.77%) | 117,583,610 |
1 Feb 2024 | CNY | 2.531 | 2.577 | 2.495 | 2.53 | 2.53 | -0.008 (-0.32%) | 101,227,800 |
31 Jan 2024 | CNY | 2.595 | 2.608 | 2.533 | 2.538 | 2.538 | -0.061 (-2.35%) | 84,320,000 |
30 Jan 2024 | CNY | 2.657 | 2.667 | 2.593 | 2.599 | 2.599 | -0.063 (-2.37%) | 69,716,190 |
29 Jan 2024 | CNY | 2.724 | 2.727 | 2.661 | 2.662 | 2.662 | -0.051 (-1.88%) | 60,219,800 |
26 Jan 2024 | CNY | 2.73 | 2.742 | 2.7 | 2.713 | 2.713 | -0.027 (-0.99%) | 94,477,200 |
25 Jan 2024 | CNY | 2.66 | 2.742 | 2.644 | 2.74 | 2.74 | +0.078 (+2.93%) | 169,520,300 |
24 Jan 2024 | CNY | 2.639 | 2.67 | 2.568 | 2.662 | 2.662 | +0.035 (+1.33%) | 99,616,290 |
23 Jan 2024 | CNY | 2.578 | 2.641 | 2.546 | 2.627 | 2.627 | +0.041 (+1.59%) | 95,264,380 |
22 Jan 2024 | CNY | 2.714 | 2.714 | 2.567 | 2.586 | 2.586 | -0.129 (-4.75%) | 73,079,100 |
19 Jan 2024 | CNY | 2.717 | 2.74 | 2.707 | 2.715 | 2.715 | -0.02 (-0.73%) | 94,026,500 |
18 Jan 2024 | CNY | 2.728 | 2.738 | 2.655 | 2.735 | 2.735 | +0.003 (+0.11%) | 103,437,890 |
17 Jan 2024 | CNY | 2.778 | 2.792 | 2.73 | 2.732 | 2.732 | -0.067 (-2.39%) | 59,181,900 |
16 Jan 2024 | CNY | 2.789 | 2.814 | 2.764 | 2.799 | 2.799 | -0.001 (-0.04%) | 105,143,100 |
15 Jan 2024 | CNY | 2.8 | 2.828 | 2.78 | 2.8 | 2.8 | -0.004 (-0.14%) | 70,265,400 |
12 Jan 2024 | CNY | 2.816 | 2.842 | 2.803 | 2.804 | 2.804 | -0.015 (-0.53%) | 150,825,900 |
11 Jan 2024 | CNY | 2.774 | 2.831 | 2.774 | 2.819 | 2.819 | +0.037 (+1.33%) | 139,825,960 |
10 Jan 2024 | CNY | 2.79 | 2.814 | 2.759 | 2.782 | 2.782 | -0.019 (-0.68%) | 102,685,100 |