Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 2.35 | 2.37 | 2.34 | 2.37 | 2.37 | +0.02 (+0.85%) | 2,161,000 |
26 Feb 2024 | CNY | 2.38 | 2.4 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 2,695,500 |
23 Feb 2024 | CNY | 2.36 | 2.39 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 2,356,550 |
22 Feb 2024 | CNY | 2.35 | 2.39 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 2,233,425 |
21 Feb 2024 | CNY | 2.31 | 2.38 | 2.31 | 2.35 | 2.35 | +0.03 (+1.29%) | 2,449,050 |
20 Feb 2024 | CNY | 2.26 | 2.33 | 2.25 | 2.32 | 2.32 | +0.05 (+2.20%) | 2,689,325 |
19 Feb 2024 | CNY | 2.23 | 2.33 | 2.23 | 2.27 | 2.27 | +0.05 (+2.25%) | 3,516,963 |
8 Feb 2024 | CNY | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | +0.08 (+3.74%) | 2,836,175 |
7 Feb 2024 | CNY | 2.13 | 2.25 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 3,918,200 |
6 Feb 2024 | CNY | 2 | 2.17 | 2 | 2.15 | 2.15 | +0.05 (+2.38%) | 4,450,942 |
5 Feb 2024 | CNY | 2.21 | 2.21 | 2.1 | 2.1 | 2.1 | -0.11 (-4.98%) | 4,046,400 |
2 Feb 2024 | CNY | 2.34 | 2.36 | 2.21 | 2.21 | 2.21 | -0.12 (-5.15%) | 4,588,400 |
1 Feb 2024 | CNY | 2.45 | 2.47 | 2.33 | 2.33 | 2.33 | -0.12 (-4.90%) | 4,380,700 |
31 Jan 2024 | CNY | 2.47 | 2.51 | 2.41 | 2.45 | 2.45 | -0.03 (-1.21%) | 3,272,900 |
30 Jan 2024 | CNY | 2.5 | 2.58 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 2,709,600 |
29 Jan 2024 | CNY | 2.51 | 2.56 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 2,888,500 |
26 Jan 2024 | CNY | 2.46 | 2.58 | 2.45 | 2.51 | 2.51 | +0.03 (+1.21%) | 3,851,291 |
25 Jan 2024 | CNY | 2.42 | 2.51 | 2.41 | 2.48 | 2.48 | +0.05 (+2.06%) | 3,724,355 |
24 Jan 2024 | CNY | 2.37 | 2.43 | 2.3 | 2.43 | 2.43 | +0.06 (+2.53%) | 4,861,676 |
23 Jan 2024 | CNY | 2.35 | 2.4 | 2.31 | 2.37 | 2.37 | -0.01 (-0.42%) | 4,706,921 |
22 Jan 2024 | CNY | 2.52 | 2.52 | 2.38 | 2.38 | 2.38 | -0.13 (-5.18%) | 4,215,200 |
19 Jan 2024 | CNY | 2.5 | 2.53 | 2.47 | 2.51 | 2.51 | 0.0 (0.0%) | 2,032,300 |
18 Jan 2024 | CNY | 2.59 | 2.6 | 2.47 | 2.51 | 2.51 | -0.09 (-3.46%) | 8,790,200 |
17 Jan 2024 | CNY | 2.61 | 2.62 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 2,934,450 |
16 Jan 2024 | CNY | 2.6 | 2.64 | 2.57 | 2.6 | 2.6 | +0.01 (+0.39%) | 3,647,837 |
15 Jan 2024 | CNY | 2.59 | 2.62 | 2.57 | 2.59 | 2.59 | +0.01 (+0.39%) | 4,299,450 |
12 Jan 2024 | CNY | 2.66 | 2.67 | 2.55 | 2.58 | 2.58 | -0.07 (-2.64%) | 5,544,100 |
11 Jan 2024 | CNY | 2.6 | 2.66 | 2.59 | 2.65 | 2.65 | +0.04 (+1.53%) | 3,371,371 |
10 Jan 2024 | CNY | 2.59 | 2.62 | 2.52 | 2.61 | 2.61 | +0.04 (+1.56%) | 4,034,500 |
9 Jan 2024 | CNY | 2.61 | 2.63 | 2.57 | 2.57 | 2.57 | -0.04 (-1.53%) | 3,290,675 |