Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 1.98 | 2 | 1.9 | 1.92 | 1.92 | -0.06 (-3.03%) | 27,511,974 |
6 Feb 2024 | CNY | 1.92 | 2.03 | 1.83 | 1.98 | 1.98 | +0.05 (+2.59%) | 33,949,700 |
5 Feb 2024 | CNY | 2.11 | 2.11 | 1.92 | 1.93 | 1.93 | -0.2 (-9.39%) | 34,631,443 |
2 Feb 2024 | CNY | 2.22 | 2.25 | 2.05 | 2.13 | 2.13 | -0.11 (-4.91%) | 31,183,700 |
1 Feb 2024 | CNY | 2.29 | 2.3 | 2.22 | 2.24 | 2.24 | -0.07 (-3.03%) | 28,081,926 |
31 Jan 2024 | CNY | 2.4 | 2.41 | 2.3 | 2.31 | 2.31 | -0.09 (-3.75%) | 20,498,800 |
30 Jan 2024 | CNY | 2.46 | 2.49 | 2.4 | 2.4 | 2.4 | -0.07 (-2.83%) | 20,142,600 |
29 Jan 2024 | CNY | 2.5 | 2.52 | 2.46 | 2.47 | 2.47 | -0.04 (-1.59%) | 22,050,927 |
26 Jan 2024 | CNY | 2.45 | 2.52 | 2.44 | 2.51 | 2.51 | +0.05 (+2.03%) | 23,499,005 |
25 Jan 2024 | CNY | 2.38 | 2.46 | 2.37 | 2.46 | 2.46 | +0.09 (+3.80%) | 22,641,067 |
24 Jan 2024 | CNY | 2.31 | 2.38 | 2.27 | 2.37 | 2.37 | +0.08 (+3.49%) | 19,389,294 |
23 Jan 2024 | CNY | 2.3 | 2.31 | 2.22 | 2.29 | 2.29 | -0.01 (-0.43%) | 15,780,442 |
22 Jan 2024 | CNY | 2.4 | 2.41 | 2.28 | 2.3 | 2.3 | -0.1 (-4.17%) | 22,123,000 |
19 Jan 2024 | CNY | 2.44 | 2.45 | 2.4 | 2.4 | 2.4 | -0.04 (-1.64%) | 12,659,500 |
18 Jan 2024 | CNY | 2.47 | 2.48 | 2.39 | 2.44 | 2.44 | -0.04 (-1.61%) | 23,977,200 |
17 Jan 2024 | CNY | 2.51 | 2.52 | 2.47 | 2.48 | 2.48 | -0.03 (-1.20%) | 11,316,652 |
16 Jan 2024 | CNY | 2.53 | 2.53 | 2.48 | 2.51 | 2.51 | -0.01 (-0.40%) | 12,139,300 |
15 Jan 2024 | CNY | 2.52 | 2.53 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 12,532,331 |
12 Jan 2024 | CNY | 2.53 | 2.58 | 2.52 | 2.52 | 2.52 | -0.01 (-0.40%) | 19,186,131 |
11 Jan 2024 | CNY | 2.5 | 2.54 | 2.49 | 2.53 | 2.53 | +0.02 (+0.80%) | 12,450,431 |
10 Jan 2024 | CNY | 2.5 | 2.53 | 2.47 | 2.51 | 2.51 | 0.0 (0.0%) | 12,755,000 |
9 Jan 2024 | CNY | 2.48 | 2.52 | 2.47 | 2.51 | 2.51 | +0.03 (+1.21%) | 13,342,601 |
8 Jan 2024 | CNY | 2.51 | 2.53 | 2.47 | 2.48 | 2.48 | -0.03 (-1.20%) | 10,170,892 |
5 Jan 2024 | CNY | 2.53 | 2.55 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 10,719,120 |
4 Jan 2024 | CNY | 2.53 | 2.54 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 10,357,472 |
3 Jan 2024 | CNY | 2.51 | 2.55 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 15,948,892 |
2 Jan 2024 | CNY | 2.48 | 2.52 | 2.47 | 2.52 | 2.52 | +0.04 (+1.61%) | 14,563,000 |
29 Dec 2023 | CNY | 2.47 | 2.49 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 11,019,700 |
28 Dec 2023 | CNY | 2.42 | 2.48 | 2.41 | 2.48 | 2.48 | +0.05 (+2.06%) | 14,772,200 |
27 Dec 2023 | CNY | 2.44 | 2.45 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 10,127,600 |