Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 2.18 | 2.18 | 1.99 | 2.04 | 2.04 | -0.14 (-6.42%) | 38,826,449 |
2 Feb 2024 | CNY | 2.26 | 2.3 | 2.14 | 2.18 | 2.18 | -0.07 (-3.11%) | 36,443,585 |
1 Feb 2024 | CNY | 2.28 | 2.32 | 2.23 | 2.25 | 2.25 | -0.03 (-1.32%) | 29,532,300 |
31 Jan 2024 | CNY | 2.36 | 2.4 | 2.28 | 2.28 | 2.28 | -0.07 (-2.98%) | 29,100,375 |
30 Jan 2024 | CNY | 2.44 | 2.45 | 2.34 | 2.35 | 2.35 | -0.1 (-4.08%) | 21,427,475 |
29 Jan 2024 | CNY | 2.49 | 2.52 | 2.43 | 2.45 | 2.45 | -0.06 (-2.39%) | 21,475,700 |
26 Jan 2024 | CNY | 2.48 | 2.53 | 2.47 | 2.51 | 2.51 | +0.04 (+1.62%) | 23,301,586 |
25 Jan 2024 | CNY | 2.42 | 2.48 | 2.4 | 2.47 | 2.47 | +0.06 (+2.49%) | 25,700,589 |
24 Jan 2024 | CNY | 2.36 | 2.42 | 2.31 | 2.41 | 2.41 | +0.07 (+2.99%) | 28,423,398 |
23 Jan 2024 | CNY | 2.28 | 2.35 | 2.26 | 2.34 | 2.34 | +0.05 (+2.18%) | 21,167,900 |
22 Jan 2024 | CNY | 2.42 | 2.43 | 2.26 | 2.29 | 2.29 | -0.14 (-5.76%) | 25,273,866 |
19 Jan 2024 | CNY | 2.45 | 2.48 | 2.4 | 2.43 | 2.43 | -0.02 (-0.82%) | 14,340,700 |
18 Jan 2024 | CNY | 2.44 | 2.47 | 2.36 | 2.45 | 2.45 | 0.0 (0.0%) | 29,124,025 |
17 Jan 2024 | CNY | 2.53 | 2.53 | 2.45 | 2.45 | 2.45 | -0.07 (-2.78%) | 15,536,400 |
16 Jan 2024 | CNY | 2.54 | 2.55 | 2.48 | 2.52 | 2.52 | -0.02 (-0.79%) | 18,582,484 |
15 Jan 2024 | CNY | 2.53 | 2.56 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 15,566,600 |
12 Jan 2024 | CNY | 2.53 | 2.57 | 2.53 | 2.53 | 2.53 | -0.01 (-0.39%) | 16,620,800 |
11 Jan 2024 | CNY | 2.47 | 2.55 | 2.47 | 2.54 | 2.54 | +0.06 (+2.42%) | 17,038,700 |
10 Jan 2024 | CNY | 2.5 | 2.52 | 2.46 | 2.48 | 2.48 | -0.04 (-1.59%) | 18,319,667 |
9 Jan 2024 | CNY | 2.51 | 2.55 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 15,186,388 |
8 Jan 2024 | CNY | 2.56 | 2.57 | 2.51 | 2.52 | 2.52 | -0.05 (-1.95%) | 17,514,169 |
5 Jan 2024 | CNY | 2.63 | 2.64 | 2.56 | 2.57 | 2.57 | -0.06 (-2.28%) | 20,590,917 |
4 Jan 2024 | CNY | 2.63 | 2.64 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 16,872,953 |
3 Jan 2024 | CNY | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 17,501,335 |
2 Jan 2024 | CNY | 2.62 | 2.66 | 2.62 | 2.64 | 2.64 | +0.02 (+0.76%) | 20,835,098 |
29 Dec 2023 | CNY | 2.6 | 2.65 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 17,332,543 |
28 Dec 2023 | CNY | 2.58 | 2.63 | 2.55 | 2.61 | 2.61 | +0.03 (+1.16%) | 20,134,679 |
27 Dec 2023 | CNY | 2.54 | 2.61 | 2.52 | 2.58 | 2.58 | +0.04 (+1.57%) | 21,338,708 |
26 Dec 2023 | CNY | 2.56 | 2.58 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 17,525,300 |
25 Dec 2023 | CNY | 2.57 | 2.59 | 2.55 | 2.58 | 2.58 | -0.03 (-1.15%) | 18,611,800 |