Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 1.6 | 1.68 | 1.6 | 1.65 | 1.65 | +0.04 (+2.48%) | 23,332,484 |
20 Feb 2024 | CNY | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 12,203,100 |
19 Feb 2024 | CNY | 1.6 | 1.66 | 1.6 | 1.63 | 1.63 | +0.05 (+3.16%) | 20,040,800 |
8 Feb 2024 | CNY | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | +0.11 (+7.48%) | 25,525,246 |
7 Feb 2024 | CNY | 1.49 | 1.54 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 24,576,201 |
6 Feb 2024 | CNY | 1.44 | 1.55 | 1.35 | 1.49 | 1.49 | +0.03 (+2.05%) | 26,998,291 |
5 Feb 2024 | CNY | 1.58 | 1.6 | 1.46 | 1.46 | 1.46 | -0.16 (-9.88%) | 29,878,565 |
2 Feb 2024 | CNY | 1.7 | 1.72 | 1.53 | 1.62 | 1.62 | -0.07 (-4.14%) | 31,478,975 |
1 Feb 2024 | CNY | 1.77 | 1.77 | 1.67 | 1.69 | 1.69 | -0.08 (-4.52%) | 32,153,261 |
31 Jan 2024 | CNY | 1.79 | 1.85 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 28,565,400 |
30 Jan 2024 | CNY | 1.88 | 1.91 | 1.82 | 1.83 | 1.83 | -0.06 (-3.17%) | 17,330,362 |
29 Jan 2024 | CNY | 1.95 | 1.97 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 19,332,969 |
26 Jan 2024 | CNY | 1.91 | 2 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 30,620,325 |
25 Jan 2024 | CNY | 1.83 | 1.94 | 1.83 | 1.91 | 1.91 | +0.07 (+3.80%) | 27,995,508 |
24 Jan 2024 | CNY | 1.83 | 1.85 | 1.76 | 1.84 | 1.84 | +0.01 (+0.55%) | 20,267,737 |
23 Jan 2024 | CNY | 1.72 | 1.84 | 1.72 | 1.83 | 1.83 | 0.0 (0.0%) | 27,319,165 |
22 Jan 2024 | CNY | 1.95 | 1.96 | 1.83 | 1.83 | 1.83 | -0.11 (-5.67%) | 23,663,160 |
19 Jan 2024 | CNY | 1.97 | 2 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 15,814,000 |
18 Jan 2024 | CNY | 2 | 2.01 | 1.92 | 1.97 | 1.97 | -0.05 (-2.48%) | 37,234,808 |
17 Jan 2024 | CNY | 2.08 | 2.09 | 2.01 | 2.02 | 2.02 | -0.07 (-3.35%) | 24,161,300 |
16 Jan 2024 | CNY | 2.13 | 2.13 | 2.04 | 2.09 | 2.09 | -0.04 (-1.88%) | 36,136,734 |
15 Jan 2024 | CNY | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 15,656,500 |
12 Jan 2024 | CNY | 2.19 | 2.2 | 2.14 | 2.14 | 2.14 | -0.06 (-2.73%) | 33,592,800 |
11 Jan 2024 | CNY | 2.15 | 2.22 | 2.12 | 2.2 | 2.2 | +0.05 (+2.33%) | 50,617,851 |
10 Jan 2024 | CNY | 2.15 | 2.17 | 2.1 | 2.15 | 2.15 | -0.02 (-0.92%) | 30,025,100 |
9 Jan 2024 | CNY | 2.1 | 2.22 | 2.09 | 2.17 | 2.17 | +0.07 (+3.33%) | 46,162,373 |
8 Jan 2024 | CNY | 2.1 | 2.14 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 22,245,100 |
5 Jan 2024 | CNY | 2.16 | 2.19 | 2.11 | 2.12 | 2.12 | -0.05 (-2.30%) | 33,389,617 |
4 Jan 2024 | CNY | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 21,750,950 |
3 Jan 2024 | CNY | 2.22 | 2.22 | 2.15 | 2.19 | 2.19 | -0.03 (-1.35%) | 42,047,748 |