Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 3.14 | 3.24 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 51,978,943 |
7 Feb 2024 | CNY | 3.02 | 3.15 | 2.98 | 3.14 | 3.14 | +0.12 (+3.97%) | 48,252,921 |
6 Feb 2024 | CNY | 2.89 | 3.04 | 2.87 | 3.02 | 3.02 | +0.1 (+3.42%) | 39,468,811 |
5 Feb 2024 | CNY | 2.96 | 2.99 | 2.85 | 2.92 | 2.92 | -0.07 (-2.34%) | 46,191,000 |
2 Feb 2024 | CNY | 3.02 | 3.07 | 2.91 | 2.99 | 2.99 | -0.02 (-0.66%) | 28,218,213 |
1 Feb 2024 | CNY | 3.03 | 3.08 | 2.99 | 3.01 | 3.01 | -0.04 (-1.31%) | 26,912,500 |
31 Jan 2024 | CNY | 3.07 | 3.11 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 25,271,400 |
30 Jan 2024 | CNY | 3.14 | 3.15 | 3.07 | 3.07 | 3.07 | -0.07 (-2.23%) | 28,766,000 |
29 Jan 2024 | CNY | 3.17 | 3.2 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 25,711,599 |
26 Jan 2024 | CNY | 3.1 | 3.16 | 3.09 | 3.16 | 3.16 | +0.06 (+1.94%) | 31,639,032 |
25 Jan 2024 | CNY | 3.03 | 3.1 | 3 | 3.1 | 3.1 | +0.08 (+2.65%) | 26,642,900 |
24 Jan 2024 | CNY | 2.91 | 3.02 | 2.9 | 3.02 | 3.02 | +0.12 (+4.14%) | 32,521,720 |
23 Jan 2024 | CNY | 2.84 | 2.93 | 2.8 | 2.9 | 2.9 | +0.04 (+1.40%) | 22,250,545 |
22 Jan 2024 | CNY | 3.02 | 3.03 | 2.84 | 2.86 | 2.86 | -0.17 (-5.61%) | 35,444,653 |
19 Jan 2024 | CNY | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 18,652,300 |
18 Jan 2024 | CNY | 3.09 | 3.09 | 2.98 | 3.04 | 3.04 | -0.06 (-1.94%) | 43,284,888 |
17 Jan 2024 | CNY | 3.14 | 3.15 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 14,170,700 |
16 Jan 2024 | CNY | 3.15 | 3.16 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 14,446,585 |
15 Jan 2024 | CNY | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 14,356,000 |
12 Jan 2024 | CNY | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 13,328,200 |
11 Jan 2024 | CNY | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 12,074,800 |
10 Jan 2024 | CNY | 3.09 | 3.12 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 13,601,537 |
9 Jan 2024 | CNY | 3.08 | 3.12 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 17,993,400 |
8 Jan 2024 | CNY | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 21,895,500 |
5 Jan 2024 | CNY | 3.17 | 3.18 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 21,243,393 |
4 Jan 2024 | CNY | 3.19 | 3.2 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 12,936,100 |
3 Jan 2024 | CNY | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 13,806,449 |
2 Jan 2024 | CNY | 3.13 | 3.19 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 23,445,649 |
29 Dec 2023 | CNY | 3.14 | 3.15 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 17,842,600 |
28 Dec 2023 | CNY | 3.14 | 3.16 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 20,100,600 |