Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 2.62 | 2.73 | 2.6 | 2.69 | 2.69 | +0.08 (+3.07%) | 154,203,861 |
6 Feb 2024 | CNY | 2.4 | 2.66 | 2.36 | 2.61 | 2.61 | +0.13 (+5.24%) | 183,858,989 |
5 Feb 2024 | CNY | 2.73 | 2.73 | 2.45 | 2.48 | 2.48 | -0.24 (-8.82%) | 237,411,913 |
2 Feb 2024 | CNY | 2.8 | 2.82 | 2.69 | 2.72 | 2.72 | -0.09 (-3.20%) | 173,488,785 |
1 Feb 2024 | CNY | 2.77 | 2.85 | 2.75 | 2.81 | 2.81 | +0.02 (+0.72%) | 125,994,805 |
31 Jan 2024 | CNY | 2.85 | 2.87 | 2.77 | 2.79 | 2.79 | -0.06 (-2.11%) | 139,497,420 |
30 Jan 2024 | CNY | 2.87 | 2.92 | 2.83 | 2.85 | 2.85 | -0.04 (-1.38%) | 109,066,411 |
29 Jan 2024 | CNY | 2.97 | 2.99 | 2.88 | 2.89 | 2.89 | -0.08 (-2.69%) | 162,256,541 |
26 Jan 2024 | CNY | 2.98 | 2.98 | 2.92 | 2.97 | 2.97 | 0.0 (0.0%) | 139,425,679 |
25 Jan 2024 | CNY | 2.8 | 2.99 | 2.8 | 2.97 | 2.97 | +0.2 (+7.22%) | 185,614,668 |
24 Jan 2024 | CNY | 2.77 | 2.79 | 2.68 | 2.77 | 2.77 | +0.01 (+0.36%) | 121,472,369 |
23 Jan 2024 | CNY | 2.71 | 2.78 | 2.67 | 2.76 | 2.76 | +0.06 (+2.22%) | 108,879,332 |
22 Jan 2024 | CNY | 2.85 | 2.89 | 2.68 | 2.7 | 2.7 | -0.16 (-5.59%) | 150,446,900 |
19 Jan 2024 | CNY | 2.88 | 2.91 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 69,396,121 |
18 Jan 2024 | CNY | 2.87 | 2.9 | 2.78 | 2.89 | 2.89 | 0.0 (0.0%) | 153,045,957 |
17 Jan 2024 | CNY | 2.96 | 2.97 | 2.89 | 2.89 | 2.89 | -0.09 (-3.02%) | 76,994,349 |
16 Jan 2024 | CNY | 2.99 | 2.99 | 2.91 | 2.98 | 2.98 | -0.01 (-0.33%) | 140,430,151 |
15 Jan 2024 | CNY | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.05 (-1.64%) | 80,423,160 |
12 Jan 2024 | CNY | 3.02 | 3.11 | 3.01 | 3.04 | 3.04 | +0.04 (+1.33%) | 131,316,561 |
11 Jan 2024 | CNY | 2.99 | 3.02 | 2.93 | 3 | 3 | +0.01 (+0.33%) | 126,435,010 |
10 Jan 2024 | CNY | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -0.04 (-1.32%) | 87,390,613 |
9 Jan 2024 | CNY | 2.99 | 3.07 | 2.98 | 3.03 | 3.03 | +0.03 (+1%) | 133,034,578 |
8 Jan 2024 | CNY | 3.03 | 3.05 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 114,238,404 |
5 Jan 2024 | CNY | 3.06 | 3.11 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 115,625,897 |
4 Jan 2024 | CNY | 3.04 | 3.08 | 3.02 | 3.05 | 3.05 | +0.03 (+0.99%) | 115,324,451 |
3 Jan 2024 | CNY | 3.07 | 3.09 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 117,195,886 |
2 Jan 2024 | CNY | 3.04 | 3.1 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 109,632,292 |
29 Dec 2023 | CNY | 3.08 | 3.2 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 213,596,997 |
28 Dec 2023 | CNY | 3.07 | 3.1 | 3.04 | 3.09 | 3.09 | +0.01 (+0.32%) | 183,923,920 |
27 Dec 2023 | CNY | 2.98 | 3.08 | 2.96 | 3.08 | 3.08 | +0.1 (+3.36%) | 246,479,741 |