Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 2.09 | 2.23 | 1.98 | 2.11 | 2.11 | -0.06 (-2.76%) | 27,278,242 |
5 Feb 2024 | CNY | 2.4 | 2.41 | 2.17 | 2.17 | 2.17 | -0.24 (-9.96%) | 24,086,140 |
2 Feb 2024 | CNY | 2.52 | 2.57 | 2.33 | 2.41 | 2.41 | -0.1 (-3.98%) | 17,404,128 |
1 Feb 2024 | CNY | 2.6 | 2.62 | 2.49 | 2.51 | 2.51 | -0.09 (-3.46%) | 15,789,000 |
31 Jan 2024 | CNY | 2.68 | 2.71 | 2.6 | 2.6 | 2.6 | -0.07 (-2.62%) | 17,437,140 |
30 Jan 2024 | CNY | 2.76 | 2.77 | 2.65 | 2.67 | 2.67 | -0.09 (-3.26%) | 14,924,440 |
29 Jan 2024 | CNY | 2.86 | 2.9 | 2.75 | 2.76 | 2.76 | -0.06 (-2.13%) | 15,709,100 |
26 Jan 2024 | CNY | 2.82 | 2.89 | 2.81 | 2.82 | 2.82 | +0.01 (+0.36%) | 20,250,648 |
25 Jan 2024 | CNY | 2.7 | 2.82 | 2.65 | 2.81 | 2.81 | +0.15 (+5.64%) | 22,641,970 |
24 Jan 2024 | CNY | 2.62 | 2.67 | 2.55 | 2.66 | 2.66 | +0.05 (+1.92%) | 16,796,400 |
23 Jan 2024 | CNY | 2.56 | 2.64 | 2.54 | 2.61 | 2.61 | +0.04 (+1.56%) | 14,816,900 |
22 Jan 2024 | CNY | 2.71 | 2.72 | 2.54 | 2.57 | 2.57 | -0.15 (-5.51%) | 18,427,652 |
19 Jan 2024 | CNY | 2.74 | 2.8 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 14,826,640 |
18 Jan 2024 | CNY | 2.8 | 2.8 | 2.69 | 2.75 | 2.75 | -0.04 (-1.43%) | 22,046,955 |
17 Jan 2024 | CNY | 2.87 | 2.89 | 2.78 | 2.79 | 2.79 | -0.09 (-3.13%) | 15,191,680 |
16 Jan 2024 | CNY | 2.91 | 2.92 | 2.83 | 2.88 | 2.88 | -0.03 (-1.03%) | 19,206,450 |
15 Jan 2024 | CNY | 2.94 | 2.95 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 13,991,610 |
12 Jan 2024 | CNY | 2.96 | 2.99 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 19,786,400 |
11 Jan 2024 | CNY | 2.96 | 2.98 | 2.9 | 2.97 | 2.97 | +0.03 (+1.02%) | 22,476,070 |
10 Jan 2024 | CNY | 3 | 3.03 | 2.93 | 2.94 | 2.94 | -0.07 (-2.33%) | 29,391,370 |
9 Jan 2024 | CNY | 2.96 | 3.02 | 2.93 | 3.01 | 3.01 | +0.03 (+1.01%) | 35,159,830 |
8 Jan 2024 | CNY | 3.02 | 3.1 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 35,901,490 |
5 Jan 2024 | CNY | 3.01 | 3.14 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 54,638,002 |
4 Jan 2024 | CNY | 3.1 | 3.12 | 3 | 3.06 | 3.06 | -0.02 (-0.65%) | 59,358,253 |
3 Jan 2024 | CNY | 2.96 | 3.08 | 2.94 | 3.08 | 3.08 | +0.11 (+3.70%) | 68,126,540 |
2 Jan 2024 | CNY | 2.92 | 3 | 2.9 | 2.97 | 2.97 | +0.07 (+2.41%) | 47,758,394 |
29 Dec 2023 | CNY | 2.87 | 2.93 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 34,455,450 |
28 Dec 2023 | CNY | 2.85 | 2.9 | 2.81 | 2.9 | 2.9 | +0.06 (+2.11%) | 39,133,611 |
27 Dec 2023 | CNY | 2.84 | 2.86 | 2.77 | 2.84 | 2.84 | -0.02 (-0.70%) | 42,178,702 |
26 Dec 2023 | CNY | 2.87 | 2.91 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 47,504,910 |