Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 3.06 | 3.09 | 2.86 | 2.9 | 2.9 | -0.15 (-4.92%) | 51,902,437 |
6 Feb 2024 | CNY | 2.97 | 3.16 | 2.8 | 3.05 | 3.05 | +0.01 (+0.33%) | 46,023,217 |
5 Feb 2024 | CNY | 3.34 | 3.36 | 3.04 | 3.04 | 3.04 | -0.34 (-10.06%) | 56,245,099 |
2 Feb 2024 | CNY | 3.42 | 3.6 | 3.28 | 3.38 | 3.38 | -0.08 (-2.31%) | 38,782,868 |
1 Feb 2024 | CNY | 3.61 | 3.65 | 3.4 | 3.46 | 3.46 | -0.17 (-4.68%) | 43,817,836 |
31 Jan 2024 | CNY | 3.74 | 3.82 | 3.6 | 3.63 | 3.63 | -0.12 (-3.20%) | 44,933,779 |
30 Jan 2024 | CNY | 3.8 | 3.93 | 3.72 | 3.75 | 3.75 | -0.21 (-5.30%) | 58,836,255 |
29 Jan 2024 | CNY | 4.01 | 4.08 | 3.86 | 3.96 | 3.96 | -0.17 (-4.12%) | 102,065,202 |
26 Jan 2024 | CNY | 3.95 | 4.25 | 3.84 | 4.13 | 4.13 | +0.27 (+6.99%) | 165,089,535 |
25 Jan 2024 | CNY | 3.51 | 3.86 | 3.48 | 3.86 | 3.86 | +0.35 (+9.97%) | 73,446,565 |
24 Jan 2024 | CNY | 3.29 | 3.52 | 3.29 | 3.51 | 3.51 | +0.24 (+7.34%) | 42,607,052 |
23 Jan 2024 | CNY | 3.15 | 3.35 | 3.1 | 3.27 | 3.27 | +0.11 (+3.48%) | 23,063,956 |
22 Jan 2024 | CNY | 3.33 | 3.34 | 3.12 | 3.16 | 3.16 | -0.17 (-5.11%) | 14,717,576 |
19 Jan 2024 | CNY | 3.35 | 3.4 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 10,394,342 |
18 Jan 2024 | CNY | 3.37 | 3.4 | 3.24 | 3.36 | 3.36 | -0.03 (-0.88%) | 19,996,901 |
17 Jan 2024 | CNY | 3.48 | 3.49 | 3.39 | 3.39 | 3.39 | -0.09 (-2.59%) | 11,719,271 |
16 Jan 2024 | CNY | 3.52 | 3.55 | 3.43 | 3.48 | 3.48 | -0.04 (-1.14%) | 16,312,133 |
15 Jan 2024 | CNY | 3.5 | 3.55 | 3.45 | 3.52 | 3.52 | +0.02 (+0.57%) | 13,305,302 |
12 Jan 2024 | CNY | 3.47 | 3.56 | 3.45 | 3.5 | 3.5 | +0.01 (+0.29%) | 16,683,770 |
11 Jan 2024 | CNY | 3.45 | 3.5 | 3.41 | 3.49 | 3.49 | +0.06 (+1.75%) | 13,594,696 |
10 Jan 2024 | CNY | 3.46 | 3.48 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 13,029,286 |
9 Jan 2024 | CNY | 3.47 | 3.51 | 3.43 | 3.47 | 3.47 | +0.03 (+0.87%) | 15,697,567 |
8 Jan 2024 | CNY | 3.59 | 3.63 | 3.43 | 3.44 | 3.44 | -0.12 (-3.37%) | 25,542,204 |
5 Jan 2024 | CNY | 3.56 | 3.66 | 3.53 | 3.56 | 3.56 | -0.05 (-1.39%) | 29,891,261 |
4 Jan 2024 | CNY | 3.57 | 3.78 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 39,465,513 |
3 Jan 2024 | CNY | 3.47 | 3.8 | 3.46 | 3.62 | 3.62 | +0.17 (+4.93%) | 55,259,291 |
2 Jan 2024 | CNY | 3.49 | 3.49 | 3.42 | 3.45 | 3.45 | -0.04 (-1.15%) | 16,608,748 |
29 Dec 2023 | CNY | 3.51 | 3.55 | 3.47 | 3.49 | 3.49 | -0.04 (-1.13%) | 21,968,965 |
28 Dec 2023 | CNY | 3.41 | 3.54 | 3.38 | 3.53 | 3.53 | +0.09 (+2.62%) | 22,280,529 |
27 Dec 2023 | CNY | 3.41 | 3.46 | 3.38 | 3.44 | 3.44 | +0.02 (+0.58%) | 15,551,691 |