Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 2.39 | 2.41 | 2.36 | 2.38 | 2.38 | +0.01 (+0.42%) | 11,992,800 |
15 Mar 2024 | CNY | 2.34 | 2.38 | 2.33 | 2.37 | 2.37 | +0.02 (+0.85%) | 6,976,300 |
14 Mar 2024 | CNY | 2.35 | 2.37 | 2.32 | 2.35 | 2.35 | -0.01 (-0.42%) | 7,773,600 |
13 Mar 2024 | CNY | 2.37 | 2.38 | 2.33 | 2.36 | 2.36 | -0.01 (-0.42%) | 7,241,000 |
12 Mar 2024 | CNY | 2.33 | 2.37 | 2.32 | 2.37 | 2.37 | +0.03 (+1.28%) | 9,857,200 |
11 Mar 2024 | CNY | 2.29 | 2.34 | 2.29 | 2.34 | 2.34 | +0.04 (+1.74%) | 6,598,773 |
8 Mar 2024 | CNY | 2.31 | 2.33 | 2.28 | 2.3 | 2.3 | -0.03 (-1.29%) | 10,797,828 |
7 Mar 2024 | CNY | 2.31 | 2.43 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 17,310,301 |
6 Mar 2024 | CNY | 2.24 | 2.32 | 2.24 | 2.3 | 2.3 | +0.03 (+1.32%) | 6,185,822 |
5 Mar 2024 | CNY | 2.34 | 2.34 | 2.27 | 2.27 | 2.27 | -0.07 (-2.99%) | 9,292,400 |
4 Mar 2024 | CNY | 2.38 | 2.38 | 2.31 | 2.34 | 2.34 | -0.02 (-0.85%) | 9,188,400 |
1 Mar 2024 | CNY | 2.38 | 2.4 | 2.33 | 2.36 | 2.36 | -0.02 (-0.84%) | 9,544,711 |
29 Feb 2024 | CNY | 2.3 | 2.39 | 2.26 | 2.38 | 2.38 | +0.06 (+2.59%) | 15,282,701 |
28 Feb 2024 | CNY | 2.45 | 2.49 | 2.32 | 2.32 | 2.32 | -0.13 (-5.31%) | 26,909,600 |
27 Feb 2024 | CNY | 2.41 | 2.46 | 2.4 | 2.45 | 2.45 | +0.02 (+0.82%) | 15,001,900 |
26 Feb 2024 | CNY | 2.35 | 2.48 | 2.34 | 2.43 | 2.43 | +0.07 (+2.97%) | 24,522,582 |
23 Feb 2024 | CNY | 2.31 | 2.37 | 2.27 | 2.36 | 2.36 | +0.05 (+2.16%) | 22,259,482 |
22 Feb 2024 | CNY | 2.27 | 2.32 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 14,209,117 |
21 Feb 2024 | CNY | 2.24 | 2.33 | 2.22 | 2.29 | 2.29 | +0.04 (+1.78%) | 17,840,480 |
20 Feb 2024 | CNY | 2.26 | 2.28 | 2.22 | 2.25 | 2.25 | -0.02 (-0.88%) | 11,838,008 |
19 Feb 2024 | CNY | 2.25 | 2.29 | 2.2 | 2.27 | 2.27 | +0.08 (+3.65%) | 16,363,656 |
8 Feb 2024 | CNY | 2.03 | 2.2 | 2.03 | 2.19 | 2.19 | +0.13 (+6.31%) | 18,471,888 |
7 Feb 2024 | CNY | 2.19 | 2.2 | 2.02 | 2.06 | 2.06 | -0.11 (-5.07%) | 21,910,501 |
6 Feb 2024 | CNY | 2.01 | 2.25 | 1.93 | 2.17 | 2.17 | +0.08 (+3.83%) | 23,597,707 |
5 Feb 2024 | CNY | 2.28 | 2.29 | 2.09 | 2.09 | 2.09 | -0.23 (-9.91%) | 26,056,400 |
2 Feb 2024 | CNY | 2.32 | 2.46 | 2.2 | 2.32 | 2.32 | -0.11 (-4.53%) | 33,304,901 |
1 Feb 2024 | CNY | 2.65 | 2.65 | 2.43 | 2.43 | 2.43 | -0.27 (-10%) | 47,419,220 |
31 Jan 2024 | CNY | 2.89 | 3.05 | 2.66 | 2.7 | 2.7 | -0.25 (-8.47%) | 73,067,383 |
30 Jan 2024 | CNY | 2.85 | 3.06 | 2.79 | 2.95 | 2.95 | +0.07 (+2.43%) | 61,169,776 |
29 Jan 2024 | CNY | 2.86 | 2.98 | 2.85 | 2.88 | 2.88 | -0.08 (-2.70%) | 44,311,028 |