Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 2.14 | 2.29 | 2.11 | 2.27 | 2.27 | +0.16 (+7.58%) | 48,462,200 |
6 Feb 2024 | CNY | 1.95 | 2.13 | 1.92 | 2.11 | 2.11 | +0.12 (+6.03%) | 37,225,090 |
5 Feb 2024 | CNY | 2.15 | 2.15 | 1.96 | 1.99 | 1.99 | -0.17 (-7.87%) | 55,305,630 |
2 Feb 2024 | CNY | 2.26 | 2.29 | 2.09 | 2.16 | 2.16 | -0.09 (-4%) | 35,282,630 |
1 Feb 2024 | CNY | 2.28 | 2.32 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 23,001,370 |
31 Jan 2024 | CNY | 2.37 | 2.41 | 2.28 | 2.29 | 2.29 | -0.13 (-5.37%) | 35,573,130 |
30 Jan 2024 | CNY | 2.45 | 2.5 | 2.41 | 2.42 | 2.42 | -0.06 (-2.42%) | 20,393,390 |
29 Jan 2024 | CNY | 2.55 | 2.56 | 2.47 | 2.48 | 2.48 | -0.07 (-2.75%) | 24,140,450 |
26 Jan 2024 | CNY | 2.52 | 2.59 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 25,836,710 |
25 Jan 2024 | CNY | 2.45 | 2.54 | 2.44 | 2.53 | 2.53 | +0.07 (+2.85%) | 28,126,900 |
24 Jan 2024 | CNY | 2.43 | 2.47 | 2.38 | 2.46 | 2.46 | +0.05 (+2.07%) | 23,440,090 |
23 Jan 2024 | CNY | 2.39 | 2.43 | 2.33 | 2.41 | 2.41 | +0.02 (+0.84%) | 23,156,750 |
22 Jan 2024 | CNY | 2.52 | 2.54 | 2.35 | 2.39 | 2.39 | -0.15 (-5.91%) | 40,139,690 |
19 Jan 2024 | CNY | 2.58 | 2.6 | 2.53 | 2.54 | 2.54 | -0.05 (-1.93%) | 21,114,420 |
18 Jan 2024 | CNY | 2.57 | 2.6 | 2.51 | 2.59 | 2.59 | 0.0 (0.0%) | 32,768,640 |
17 Jan 2024 | CNY | 2.66 | 2.67 | 2.59 | 2.59 | 2.59 | -0.08 (-3.00%) | 23,590,540 |
16 Jan 2024 | CNY | 2.71 | 2.71 | 2.63 | 2.67 | 2.67 | -0.04 (-1.48%) | 32,216,960 |
15 Jan 2024 | CNY | 2.7 | 2.74 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 34,618,630 |
12 Jan 2024 | CNY | 2.74 | 2.78 | 2.71 | 2.72 | 2.72 | -0.04 (-1.45%) | 51,988,490 |
11 Jan 2024 | CNY | 2.69 | 2.79 | 2.67 | 2.76 | 2.76 | +0.03 (+1.10%) | 80,614,660 |
10 Jan 2024 | CNY | 2.56 | 2.82 | 2.53 | 2.73 | 2.73 | +0.17 (+6.64%) | 96,638,250 |
9 Jan 2024 | CNY | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | -0.01 (-0.39%) | 14,906,320 |
8 Jan 2024 | CNY | 2.62 | 2.63 | 2.56 | 2.57 | 2.57 | -0.05 (-1.91%) | 17,287,830 |
5 Jan 2024 | CNY | 2.66 | 2.68 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 18,062,860 |
4 Jan 2024 | CNY | 2.65 | 2.68 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 24,730,350 |
3 Jan 2024 | CNY | 2.62 | 2.67 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 15,396,460 |
2 Jan 2024 | CNY | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 15,032,730 |
29 Dec 2023 | CNY | 2.62 | 2.65 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 17,349,040 |
28 Dec 2023 | CNY | 2.51 | 2.64 | 2.5 | 2.63 | 2.63 | +0.11 (+4.37%) | 43,938,670 |
27 Dec 2023 | CNY | 2.52 | 2.53 | 2.49 | 2.52 | 2.52 | -0.01 (-0.40%) | 13,874,770 |