Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 2.64 | 2.76 | 2.59 | 2.71 | 2.71 | +0.11 (+4.23%) | 25,204,600 |
6 Feb 2024 | CNY | 2.5 | 2.68 | 2.32 | 2.6 | 2.6 | +0.09 (+3.59%) | 23,390,260 |
5 Feb 2024 | CNY | 2.76 | 2.76 | 2.51 | 2.51 | 2.51 | -0.28 (-10.04%) | 32,401,300 |
2 Feb 2024 | CNY | 2.99 | 3.06 | 2.7 | 2.79 | 2.79 | -0.19 (-6.38%) | 33,935,340 |
1 Feb 2024 | CNY | 3.01 | 3.06 | 2.92 | 2.98 | 2.98 | -0.07 (-2.30%) | 20,736,900 |
31 Jan 2024 | CNY | 3.19 | 3.22 | 3.04 | 3.05 | 3.05 | -0.17 (-5.28%) | 24,546,320 |
30 Jan 2024 | CNY | 3.38 | 3.39 | 3.22 | 3.22 | 3.22 | -0.18 (-5.29%) | 23,946,610 |
29 Jan 2024 | CNY | 3.54 | 3.58 | 3.38 | 3.4 | 3.4 | -0.14 (-3.95%) | 30,951,310 |
26 Jan 2024 | CNY | 3.44 | 3.72 | 3.42 | 3.54 | 3.54 | +0.1 (+2.91%) | 51,848,900 |
25 Jan 2024 | CNY | 3.33 | 3.55 | 3.24 | 3.44 | 3.44 | +0.17 (+5.20%) | 50,363,770 |
24 Jan 2024 | CNY | 3.1 | 3.38 | 3.1 | 3.27 | 3.27 | +0.2 (+6.51%) | 48,434,710 |
23 Jan 2024 | CNY | 3.04 | 3.09 | 2.99 | 3.07 | 3.07 | +0.04 (+1.32%) | 18,649,400 |
22 Jan 2024 | CNY | 3.27 | 3.28 | 3.02 | 3.03 | 3.03 | -0.22 (-6.77%) | 17,896,520 |
19 Jan 2024 | CNY | 3.28 | 3.3 | 3.23 | 3.25 | 3.25 | -0.03 (-0.91%) | 10,519,300 |
18 Jan 2024 | CNY | 3.27 | 3.32 | 3.15 | 3.28 | 3.28 | -0.01 (-0.30%) | 17,893,500 |
17 Jan 2024 | CNY | 3.38 | 3.39 | 3.29 | 3.29 | 3.29 | -0.09 (-2.66%) | 11,478,820 |
16 Jan 2024 | CNY | 3.41 | 3.43 | 3.34 | 3.38 | 3.38 | -0.05 (-1.46%) | 10,835,810 |
15 Jan 2024 | CNY | 3.4 | 3.47 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 8,461,450 |
12 Jan 2024 | CNY | 3.53 | 3.55 | 3.42 | 3.43 | 3.43 | -0.12 (-3.38%) | 12,213,050 |
11 Jan 2024 | CNY | 3.46 | 3.55 | 3.43 | 3.55 | 3.55 | +0.11 (+3.20%) | 13,405,170 |
10 Jan 2024 | CNY | 3.5 | 3.51 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 11,046,300 |
9 Jan 2024 | CNY | 3.54 | 3.57 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 9,697,540 |
8 Jan 2024 | CNY | 3.58 | 3.6 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 11,086,500 |
5 Jan 2024 | CNY | 3.65 | 3.68 | 3.55 | 3.58 | 3.58 | -0.08 (-2.19%) | 15,752,700 |
4 Jan 2024 | CNY | 3.69 | 3.7 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 14,139,000 |
3 Jan 2024 | CNY | 3.65 | 3.71 | 3.63 | 3.7 | 3.7 | +0.03 (+0.82%) | 23,177,840 |
2 Jan 2024 | CNY | 3.61 | 3.78 | 3.61 | 3.67 | 3.67 | +0.07 (+1.94%) | 32,484,830 |
29 Dec 2023 | CNY | 3.47 | 3.74 | 3.46 | 3.6 | 3.6 | +0.13 (+3.75%) | 37,398,040 |
28 Dec 2023 | CNY | 3.45 | 3.49 | 3.38 | 3.47 | 3.47 | +0.02 (+0.58%) | 18,166,500 |
27 Dec 2023 | CNY | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | +0.03 (+0.88%) | 13,821,920 |