Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 1.91 | 1.97 | 1.79 | 1.83 | 1.83 | -0.07 (-3.68%) | 45,766,640 |
1 Feb 2024 | CNY | 1.95 | 1.97 | 1.88 | 1.9 | 1.9 | -0.08 (-4.04%) | 49,112,637 |
31 Jan 2024 | CNY | 2.01 | 2.2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 73,928,888 |
30 Jan 2024 | CNY | 2.06 | 2.1 | 1.99 | 2 | 2 | -0.11 (-5.21%) | 35,542,277 |
29 Jan 2024 | CNY | 2.18 | 2.21 | 2.09 | 2.11 | 2.11 | -0.05 (-2.31%) | 39,608,552 |
26 Jan 2024 | CNY | 2.08 | 2.21 | 2.06 | 2.16 | 2.16 | +0.07 (+3.35%) | 52,312,540 |
25 Jan 2024 | CNY | 2.01 | 2.1 | 1.96 | 2.09 | 2.09 | +0.1 (+5.03%) | 44,252,587 |
24 Jan 2024 | CNY | 1.91 | 2 | 1.89 | 1.99 | 1.99 | +0.09 (+4.74%) | 43,199,930 |
23 Jan 2024 | CNY | 1.87 | 1.92 | 1.84 | 1.9 | 1.9 | +0.01 (+0.53%) | 25,554,300 |
22 Jan 2024 | CNY | 1.99 | 2 | 1.86 | 1.89 | 1.89 | -0.11 (-5.50%) | 36,291,300 |
19 Jan 2024 | CNY | 2.03 | 2.04 | 1.99 | 2 | 2 | -0.05 (-2.44%) | 18,942,337 |
18 Jan 2024 | CNY | 2.02 | 2.05 | 1.98 | 2.05 | 2.05 | +0.02 (+0.99%) | 31,023,480 |
17 Jan 2024 | CNY | 2.09 | 2.1 | 2.02 | 2.03 | 2.03 | -0.07 (-3.33%) | 28,102,652 |
16 Jan 2024 | CNY | 2.16 | 2.19 | 2.06 | 2.1 | 2.1 | -0.06 (-2.78%) | 47,410,603 |
15 Jan 2024 | CNY | 2.15 | 2.18 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 21,622,894 |
12 Jan 2024 | CNY | 2.18 | 2.23 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 37,838,800 |
11 Jan 2024 | CNY | 2.13 | 2.2 | 2.13 | 2.19 | 2.19 | +0.05 (+2.34%) | 36,191,180 |
10 Jan 2024 | CNY | 2.15 | 2.19 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 38,300,100 |
9 Jan 2024 | CNY | 2.21 | 2.24 | 2.15 | 2.17 | 2.17 | -0.05 (-2.25%) | 58,967,501 |
8 Jan 2024 | CNY | 2.3 | 2.31 | 2.21 | 2.22 | 2.22 | -0.14 (-5.93%) | 96,124,920 |
5 Jan 2024 | CNY | 2.17 | 2.39 | 2.16 | 2.36 | 2.36 | +0.19 (+8.76%) | 133,273,290 |
4 Jan 2024 | CNY | 2.18 | 2.22 | 2.15 | 2.17 | 2.17 | -0.03 (-1.36%) | 22,837,323 |
3 Jan 2024 | CNY | 2.16 | 2.22 | 2.15 | 2.2 | 2.2 | +0.04 (+1.85%) | 37,940,110 |
2 Jan 2024 | CNY | 2.16 | 2.19 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 25,435,900 |
29 Dec 2023 | CNY | 2.16 | 2.21 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 27,559,152 |
28 Dec 2023 | CNY | 2.14 | 2.19 | 2.11 | 2.17 | 2.17 | +0.04 (+1.88%) | 30,511,500 |
27 Dec 2023 | CNY | 2.14 | 2.18 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 22,894,793 |
26 Dec 2023 | CNY | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 25,239,220 |
25 Dec 2023 | CNY | 2.17 | 2.18 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 27,346,934 |
22 Dec 2023 | CNY | 2.24 | 2.25 | 2.17 | 2.18 | 2.18 | -0.06 (-2.68%) | 25,107,600 |