Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 2.76 | 2.77 | 2.5 | 2.58 | 2.58 | -0.19 (-6.86%) | 50,909,000 |
6 Feb 2024 | CNY | 2.62 | 2.9 | 2.57 | 2.77 | 2.77 | -0.08 (-2.81%) | 53,766,400 |
5 Feb 2024 | CNY | 3.13 | 3.13 | 2.85 | 2.85 | 2.85 | -0.32 (-10.09%) | 35,089,400 |
2 Feb 2024 | CNY | 3.24 | 3.39 | 3.05 | 3.17 | 3.17 | -0.09 (-2.76%) | 30,120,980 |
1 Feb 2024 | CNY | 3.36 | 3.37 | 3.2 | 3.26 | 3.26 | -0.13 (-3.83%) | 25,379,700 |
31 Jan 2024 | CNY | 3.49 | 3.59 | 3.37 | 3.39 | 3.39 | -0.14 (-3.97%) | 26,328,620 |
30 Jan 2024 | CNY | 3.57 | 3.65 | 3.52 | 3.53 | 3.53 | -0.08 (-2.22%) | 20,173,700 |
29 Jan 2024 | CNY | 3.74 | 3.76 | 3.61 | 3.61 | 3.61 | -0.15 (-3.99%) | 24,414,300 |
26 Jan 2024 | CNY | 3.73 | 3.84 | 3.68 | 3.76 | 3.76 | +0.01 (+0.27%) | 38,395,000 |
25 Jan 2024 | CNY | 3.5 | 3.76 | 3.48 | 3.75 | 3.75 | +0.23 (+6.53%) | 35,833,420 |
24 Jan 2024 | CNY | 3.48 | 3.52 | 3.38 | 3.52 | 3.52 | +0.05 (+1.44%) | 21,065,600 |
23 Jan 2024 | CNY | 3.44 | 3.52 | 3.39 | 3.47 | 3.47 | +0.02 (+0.58%) | 22,857,200 |
22 Jan 2024 | CNY | 3.69 | 3.7 | 3.44 | 3.45 | 3.45 | -0.25 (-6.76%) | 29,745,100 |
19 Jan 2024 | CNY | 3.67 | 3.78 | 3.65 | 3.7 | 3.7 | +0.04 (+1.09%) | 23,482,700 |
18 Jan 2024 | CNY | 3.65 | 3.69 | 3.51 | 3.66 | 3.66 | -0.01 (-0.27%) | 19,777,100 |
17 Jan 2024 | CNY | 3.74 | 3.78 | 3.67 | 3.67 | 3.67 | -0.08 (-2.13%) | 13,272,100 |
16 Jan 2024 | CNY | 3.77 | 3.78 | 3.68 | 3.75 | 3.75 | -0.02 (-0.53%) | 17,009,400 |
15 Jan 2024 | CNY | 3.78 | 3.83 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 15,957,500 |
12 Jan 2024 | CNY | 3.85 | 3.87 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 17,743,800 |
11 Jan 2024 | CNY | 3.74 | 3.86 | 3.74 | 3.85 | 3.85 | +0.09 (+2.39%) | 18,463,800 |
10 Jan 2024 | CNY | 3.84 | 3.85 | 3.75 | 3.76 | 3.76 | -0.1 (-2.59%) | 19,299,800 |
9 Jan 2024 | CNY | 3.84 | 3.93 | 3.81 | 3.86 | 3.86 | +0.04 (+1.05%) | 21,171,600 |
8 Jan 2024 | CNY | 3.83 | 3.89 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 20,183,700 |
5 Jan 2024 | CNY | 3.91 | 3.93 | 3.82 | 3.84 | 3.84 | -0.07 (-1.79%) | 32,223,200 |
4 Jan 2024 | CNY | 4.05 | 4.06 | 3.88 | 3.91 | 3.91 | -0.15 (-3.69%) | 35,815,900 |
3 Jan 2024 | CNY | 4.06 | 4.08 | 3.97 | 4.06 | 4.06 | -0.03 (-0.73%) | 43,414,800 |
2 Jan 2024 | CNY | 4.07 | 4.18 | 4.01 | 4.09 | 4.09 | -0.16 (-3.76%) | 47,651,500 |
29 Dec 2023 | CNY | 4.19 | 4.32 | 4.15 | 4.25 | 4.25 | -0.01 (-0.23%) | 44,423,400 |
28 Dec 2023 | CNY | 4.18 | 4.35 | 4.16 | 4.26 | 4.26 | +0.05 (+1.19%) | 38,925,100 |
27 Dec 2023 | CNY | 4.11 | 4.27 | 4.07 | 4.21 | 4.21 | +0.11 (+2.68%) | 37,412,500 |