Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 2.13 | 2.23 | 1.99 | 2 | 2 | -0.14 (-6.54%) | 28,394,200 |
27 Feb 2024 | CNY | 2.15 | 2.17 | 2.09 | 2.14 | 2.14 | +0.02 (+0.94%) | 15,225,000 |
26 Feb 2024 | CNY | 2.04 | 2.18 | 2 | 2.12 | 2.12 | +0.1 (+4.95%) | 27,439,940 |
23 Feb 2024 | CNY | 1.94 | 2.03 | 1.93 | 2.02 | 2.02 | +0.07 (+3.59%) | 18,495,510 |
22 Feb 2024 | CNY | 1.95 | 1.97 | 1.9 | 1.95 | 1.95 | -0.01 (-0.51%) | 16,842,700 |
21 Feb 2024 | CNY | 1.85 | 2.02 | 1.82 | 1.96 | 1.96 | +0.11 (+5.95%) | 22,714,210 |
20 Feb 2024 | CNY | 1.8 | 1.86 | 1.74 | 1.85 | 1.85 | +0.07 (+3.93%) | 19,086,000 |
19 Feb 2024 | CNY | 1.71 | 1.82 | 1.71 | 1.78 | 1.78 | +0.13 (+7.88%) | 30,711,650 |
8 Feb 2024 | CNY | 1.58 | 1.68 | 1.44 | 1.65 | 1.65 | +0.07 (+4.43%) | 37,616,010 |
7 Feb 2024 | CNY | 1.73 | 1.74 | 1.57 | 1.58 | 1.58 | -0.16 (-9.20%) | 35,464,170 |
6 Feb 2024 | CNY | 1.76 | 1.8 | 1.63 | 1.74 | 1.74 | -0.07 (-3.87%) | 38,768,180 |
5 Feb 2024 | CNY | 2 | 2 | 1.81 | 1.81 | 1.81 | -0.2 (-9.95%) | 24,539,440 |
2 Feb 2024 | CNY | 2.12 | 2.17 | 1.92 | 2.01 | 2.01 | -0.11 (-5.19%) | 21,230,810 |
1 Feb 2024 | CNY | 2.16 | 2.18 | 2.06 | 2.12 | 2.12 | -0.03 (-1.40%) | 18,214,700 |
31 Jan 2024 | CNY | 2.28 | 2.29 | 2.14 | 2.15 | 2.15 | -0.1 (-4.44%) | 18,144,180 |
30 Jan 2024 | CNY | 2.3 | 2.33 | 2.24 | 2.25 | 2.25 | -0.09 (-3.85%) | 9,698,700 |
29 Jan 2024 | CNY | 2.4 | 2.44 | 2.32 | 2.34 | 2.34 | -0.06 (-2.50%) | 11,050,000 |
26 Jan 2024 | CNY | 2.35 | 2.45 | 2.34 | 2.4 | 2.4 | +0.05 (+2.13%) | 14,478,600 |
25 Jan 2024 | CNY | 2.26 | 2.35 | 2.26 | 2.35 | 2.35 | +0.09 (+3.98%) | 12,803,750 |
24 Jan 2024 | CNY | 2.28 | 2.3 | 2.19 | 2.26 | 2.26 | 0.0 (0.0%) | 12,435,600 |
23 Jan 2024 | CNY | 2.17 | 2.27 | 2.15 | 2.26 | 2.26 | +0.06 (+2.73%) | 18,798,360 |
22 Jan 2024 | CNY | 2.35 | 2.37 | 2.2 | 2.2 | 2.2 | -0.15 (-6.38%) | 16,194,200 |
19 Jan 2024 | CNY | 2.36 | 2.38 | 2.33 | 2.35 | 2.35 | -0.02 (-0.84%) | 14,216,700 |
18 Jan 2024 | CNY | 2.39 | 2.39 | 2.28 | 2.37 | 2.37 | -0.03 (-1.25%) | 21,561,640 |
17 Jan 2024 | CNY | 2.46 | 2.47 | 2.39 | 2.4 | 2.4 | -0.06 (-2.44%) | 14,676,870 |
16 Jan 2024 | CNY | 2.52 | 2.53 | 2.43 | 2.46 | 2.46 | -0.06 (-2.38%) | 20,416,000 |
15 Jan 2024 | CNY | 2.51 | 2.54 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 10,018,000 |
12 Jan 2024 | CNY | 2.56 | 2.58 | 2.51 | 2.51 | 2.51 | -0.06 (-2.33%) | 12,883,300 |
11 Jan 2024 | CNY | 2.53 | 2.58 | 2.52 | 2.57 | 2.57 | +0.04 (+1.58%) | 11,140,100 |
10 Jan 2024 | CNY | 2.53 | 2.57 | 2.51 | 2.53 | 2.53 | -0.02 (-0.78%) | 8,935,000 |