Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 2.4 | 2.62 | 2.38 | 2.5 | 2.5 | +0.08 (+3.31%) | 8,862,638 |
20 Feb 2024 | CNY | 2.4 | 2.45 | 2.34 | 2.42 | 2.42 | +0.02 (+0.83%) | 7,521,559 |
19 Feb 2024 | CNY | 2.28 | 2.41 | 2.28 | 2.4 | 2.4 | +0.19 (+8.60%) | 16,789,753 |
8 Feb 2024 | CNY | 2.02 | 2.22 | 1.97 | 2.21 | 2.21 | +0.17 (+8.33%) | 20,871,984 |
7 Feb 2024 | CNY | 2.28 | 2.28 | 2.03 | 2.04 | 2.04 | -0.22 (-9.73%) | 22,903,091 |
6 Feb 2024 | CNY | 2.19 | 2.37 | 2.18 | 2.26 | 2.26 | -0.16 (-6.61%) | 25,478,201 |
5 Feb 2024 | CNY | 2.64 | 2.65 | 2.42 | 2.42 | 2.42 | -0.27 (-10.04%) | 17,245,900 |
2 Feb 2024 | CNY | 2.93 | 2.97 | 2.61 | 2.69 | 2.69 | -0.21 (-7.24%) | 19,768,700 |
1 Feb 2024 | CNY | 2.96 | 3 | 2.85 | 2.9 | 2.9 | -0.11 (-3.65%) | 9,953,600 |
31 Jan 2024 | CNY | 3.11 | 3.15 | 3 | 3.01 | 3.01 | -0.14 (-4.44%) | 9,611,500 |
30 Jan 2024 | CNY | 3.22 | 3.28 | 3.13 | 3.15 | 3.15 | -0.11 (-3.37%) | 6,594,400 |
29 Jan 2024 | CNY | 3.36 | 3.41 | 3.24 | 3.26 | 3.26 | -0.12 (-3.55%) | 6,163,000 |
26 Jan 2024 | CNY | 3.28 | 3.44 | 3.28 | 3.38 | 3.38 | +0.06 (+1.81%) | 6,849,300 |
25 Jan 2024 | CNY | 3.23 | 3.33 | 3.2 | 3.32 | 3.32 | +0.1 (+3.11%) | 7,068,100 |
24 Jan 2024 | CNY | 3.14 | 3.25 | 3.08 | 3.22 | 3.22 | +0.06 (+1.90%) | 7,741,785 |
23 Jan 2024 | CNY | 3.21 | 3.21 | 3.08 | 3.16 | 3.16 | -0.05 (-1.56%) | 11,010,385 |
22 Jan 2024 | CNY | 3.4 | 3.45 | 3.2 | 3.21 | 3.21 | -0.24 (-6.96%) | 10,710,000 |
19 Jan 2024 | CNY | 3.5 | 3.52 | 3.43 | 3.45 | 3.45 | -0.04 (-1.15%) | 5,812,195 |
18 Jan 2024 | CNY | 3.54 | 3.57 | 3.38 | 3.49 | 3.49 | -0.06 (-1.69%) | 8,975,300 |
17 Jan 2024 | CNY | 3.64 | 3.66 | 3.54 | 3.55 | 3.55 | -0.08 (-2.20%) | 6,636,600 |
16 Jan 2024 | CNY | 3.69 | 3.69 | 3.58 | 3.63 | 3.63 | -0.02 (-0.55%) | 8,252,900 |
15 Jan 2024 | CNY | 3.64 | 3.71 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 6,270,800 |
12 Jan 2024 | CNY | 3.69 | 3.73 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 6,723,500 |
11 Jan 2024 | CNY | 3.64 | 3.71 | 3.63 | 3.7 | 3.7 | +0.04 (+1.09%) | 7,370,500 |
10 Jan 2024 | CNY | 3.65 | 3.72 | 3.6 | 3.66 | 3.66 | -0.01 (-0.27%) | 7,873,000 |
9 Jan 2024 | CNY | 3.66 | 3.69 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 7,152,800 |
8 Jan 2024 | CNY | 3.66 | 3.74 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 9,521,200 |
5 Jan 2024 | CNY | 3.8 | 3.8 | 3.65 | 3.67 | 3.67 | -0.1 (-2.65%) | 10,899,600 |
4 Jan 2024 | CNY | 3.69 | 3.88 | 3.69 | 3.77 | 3.77 | +0.02 (+0.53%) | 13,379,800 |
3 Jan 2024 | CNY | 3.76 | 3.79 | 3.71 | 3.75 | 3.75 | -0.04 (-1.06%) | 12,966,600 |