Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 2.87 | 3.15 | 2.87 | 3.15 | 3.15 | +0.29 (+10.14%) | 184,830,485 |
23 Jan 2024 | CNY | 2.8 | 2.89 | 2.75 | 2.86 | 2.86 | +0.06 (+2.14%) | 50,994,639 |
22 Jan 2024 | CNY | 2.93 | 2.94 | 2.79 | 2.8 | 2.8 | -0.13 (-4.44%) | 50,837,094 |
19 Jan 2024 | CNY | 2.94 | 2.96 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 30,032,229 |
18 Jan 2024 | CNY | 2.95 | 2.96 | 2.86 | 2.96 | 2.96 | -0.01 (-0.34%) | 66,231,825 |
17 Jan 2024 | CNY | 3.01 | 3.05 | 2.97 | 2.97 | 2.97 | -0.04 (-1.33%) | 42,949,800 |
16 Jan 2024 | CNY | 3 | 3.02 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 35,298,003 |
15 Jan 2024 | CNY | 2.99 | 3.03 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 22,620,923 |
12 Jan 2024 | CNY | 3.01 | 3.05 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 29,653,085 |
11 Jan 2024 | CNY | 2.98 | 3.03 | 2.97 | 3.02 | 3.02 | +0.04 (+1.34%) | 29,488,496 |
10 Jan 2024 | CNY | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 27,943,291 |
9 Jan 2024 | CNY | 3.01 | 3.03 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 34,578,638 |
8 Jan 2024 | CNY | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -0.07 (-2.27%) | 40,716,927 |
5 Jan 2024 | CNY | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 39,174,600 |
4 Jan 2024 | CNY | 3.1 | 3.11 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 28,222,493 |
3 Jan 2024 | CNY | 3.1 | 3.13 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 29,994,215 |
2 Jan 2024 | CNY | 3.12 | 3.13 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 27,262,845 |
29 Dec 2023 | CNY | 3.11 | 3.14 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 34,264,129 |
28 Dec 2023 | CNY | 3.07 | 3.14 | 3.06 | 3.12 | 3.12 | +0.04 (+1.30%) | 41,854,144 |
27 Dec 2023 | CNY | 3.03 | 3.09 | 3.02 | 3.08 | 3.08 | +0.06 (+1.99%) | 42,099,264 |
26 Dec 2023 | CNY | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -0.05 (-1.63%) | 37,149,104 |
25 Dec 2023 | CNY | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 22,501,100 |
22 Dec 2023 | CNY | 3.11 | 3.13 | 3.07 | 3.08 | 3.08 | -0.03 (-0.96%) | 36,873,095 |
21 Dec 2023 | CNY | 3.09 | 3.13 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 32,425,289 |
20 Dec 2023 | CNY | 3.16 | 3.16 | 3.1 | 3.1 | 3.1 | -0.06 (-1.90%) | 32,404,397 |
19 Dec 2023 | CNY | 3.19 | 3.2 | 3.13 | 3.16 | 3.16 | -0.03 (-0.94%) | 38,583,581 |
18 Dec 2023 | CNY | 3.25 | 3.26 | 3.19 | 3.19 | 3.19 | -0.07 (-2.15%) | 45,009,371 |
15 Dec 2023 | CNY | 3.28 | 3.31 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 35,369,096 |
14 Dec 2023 | CNY | 3.29 | 3.31 | 3.26 | 3.27 | 3.27 | -0.02 (-0.61%) | 39,226,084 |
13 Dec 2023 | CNY | 3.32 | 3.33 | 3.29 | 3.29 | 3.29 | -0.04 (-1.20%) | 30,824,281 |