Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 2.1 | 2.11 | 1.94 | 1.94 | 1.94 | -0.21 (-9.77%) | 10,673,400 |
2 Feb 2024 | CNY | 2.38 | 2.47 | 2.14 | 2.15 | 2.15 | -0.23 (-9.66%) | 25,455,900 |
1 Feb 2024 | CNY | 2.47 | 2.5 | 2.32 | 2.38 | 2.38 | -0.09 (-3.64%) | 20,311,512 |
31 Jan 2024 | CNY | 2.66 | 2.68 | 2.46 | 2.47 | 2.47 | -0.21 (-7.84%) | 20,909,900 |
30 Jan 2024 | CNY | 2.77 | 2.83 | 2.66 | 2.68 | 2.68 | -0.12 (-4.29%) | 13,543,600 |
29 Jan 2024 | CNY | 3 | 3.04 | 2.79 | 2.8 | 2.8 | -0.21 (-6.98%) | 15,450,000 |
26 Jan 2024 | CNY | 3.01 | 3.07 | 2.96 | 3.01 | 3.01 | +0.01 (+0.33%) | 17,171,000 |
25 Jan 2024 | CNY | 2.83 | 3.01 | 2.83 | 3 | 3 | +0.17 (+6.01%) | 14,336,936 |
24 Jan 2024 | CNY | 2.79 | 2.86 | 2.7 | 2.83 | 2.83 | +0.06 (+2.17%) | 17,027,473 |
23 Jan 2024 | CNY | 2.77 | 2.81 | 2.7 | 2.77 | 2.77 | -0.01 (-0.36%) | 21,860,116 |
22 Jan 2024 | CNY | 3.02 | 3.02 | 2.76 | 2.78 | 2.78 | -0.21 (-7.02%) | 22,982,385 |
19 Jan 2024 | CNY | 3.04 | 3.11 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 12,158,152 |
18 Jan 2024 | CNY | 3.03 | 3.09 | 2.92 | 3.04 | 3.04 | -0.02 (-0.65%) | 15,057,314 |
17 Jan 2024 | CNY | 3.21 | 3.21 | 3.06 | 3.06 | 3.06 | -0.14 (-4.38%) | 13,428,043 |
16 Jan 2024 | CNY | 3.26 | 3.26 | 3.13 | 3.2 | 3.2 | -0.03 (-0.93%) | 13,507,300 |
15 Jan 2024 | CNY | 3.27 | 3.28 | 3.2 | 3.23 | 3.23 | -0.04 (-1.22%) | 8,902,319 |
12 Jan 2024 | CNY | 3.32 | 3.35 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 7,750,600 |
11 Jan 2024 | CNY | 3.22 | 3.32 | 3.2 | 3.3 | 3.3 | +0.08 (+2.48%) | 10,083,650 |
10 Jan 2024 | CNY | 3.23 | 3.29 | 3.16 | 3.22 | 3.22 | 0.0 (0.0%) | 9,743,035 |
9 Jan 2024 | CNY | 3.26 | 3.3 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 9,088,400 |
8 Jan 2024 | CNY | 3.33 | 3.37 | 3.23 | 3.24 | 3.24 | -0.07 (-2.11%) | 8,293,700 |
5 Jan 2024 | CNY | 3.41 | 3.42 | 3.29 | 3.31 | 3.31 | -0.08 (-2.36%) | 9,575,346 |
4 Jan 2024 | CNY | 3.43 | 3.44 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 8,715,154 |
3 Jan 2024 | CNY | 3.42 | 3.44 | 3.37 | 3.41 | 3.41 | -0.01 (-0.29%) | 10,815,378 |
2 Jan 2024 | CNY | 3.41 | 3.45 | 3.39 | 3.42 | 3.42 | +0.04 (+1.18%) | 12,276,630 |
29 Dec 2023 | CNY | 3.34 | 3.41 | 3.34 | 3.38 | 3.38 | +0.03 (+0.90%) | 10,262,925 |
28 Dec 2023 | CNY | 3.22 | 3.38 | 3.2 | 3.35 | 3.35 | +0.13 (+4.04%) | 17,263,920 |
27 Dec 2023 | CNY | 3.27 | 3.27 | 3.18 | 3.22 | 3.22 | -0.03 (-0.92%) | 8,662,600 |
26 Dec 2023 | CNY | 3.25 | 3.33 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 10,366,300 |
25 Dec 2023 | CNY | 3.24 | 3.28 | 3.19 | 3.26 | 3.26 | +0.02 (+0.62%) | 10,848,186 |