Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 2.37 | 2.51 | 2.36 | 2.51 | 2.51 | +0.13 (+5.46%) | 147,548,420 |
6 Feb 2024 | CNY | 2.26 | 2.44 | 2.25 | 2.38 | 2.38 | +0.1 (+4.39%) | 122,988,810 |
5 Feb 2024 | CNY | 2.36 | 2.37 | 2.24 | 2.28 | 2.28 | -0.07 (-2.98%) | 125,366,390 |
2 Feb 2024 | CNY | 2.39 | 2.43 | 2.31 | 2.35 | 2.35 | -0.04 (-1.67%) | 95,693,710 |
1 Feb 2024 | CNY | 2.42 | 2.46 | 2.38 | 2.39 | 2.39 | -0.05 (-2.05%) | 91,872,820 |
31 Jan 2024 | CNY | 2.45 | 2.5 | 2.36 | 2.44 | 2.44 | -0.04 (-1.61%) | 123,754,510 |
30 Jan 2024 | CNY | 2.51 | 2.54 | 2.48 | 2.48 | 2.48 | -0.03 (-1.20%) | 97,364,350 |
29 Jan 2024 | CNY | 2.5 | 2.53 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 99,241,710 |
26 Jan 2024 | CNY | 2.49 | 2.51 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 80,378,580 |
25 Jan 2024 | CNY | 2.37 | 2.5 | 2.36 | 2.5 | 2.5 | +0.13 (+5.49%) | 101,657,240 |
24 Jan 2024 | CNY | 2.31 | 2.37 | 2.28 | 2.37 | 2.37 | +0.07 (+3.04%) | 87,337,820 |
23 Jan 2024 | CNY | 2.23 | 2.31 | 2.19 | 2.3 | 2.3 | +0.07 (+3.14%) | 80,869,140 |
22 Jan 2024 | CNY | 2.31 | 2.33 | 2.21 | 2.23 | 2.23 | -0.09 (-3.88%) | 97,663,210 |
19 Jan 2024 | CNY | 2.39 | 2.39 | 2.31 | 2.32 | 2.32 | -0.07 (-2.93%) | 129,163,410 |
18 Jan 2024 | CNY | 2.46 | 2.46 | 2.34 | 2.39 | 2.39 | -0.08 (-3.24%) | 136,205,390 |
17 Jan 2024 | CNY | 2.52 | 2.53 | 2.46 | 2.47 | 2.47 | -0.05 (-1.98%) | 63,272,900 |
16 Jan 2024 | CNY | 2.55 | 2.55 | 2.49 | 2.52 | 2.52 | -0.04 (-1.56%) | 91,076,860 |
15 Jan 2024 | CNY | 2.56 | 2.57 | 2.53 | 2.56 | 2.56 | 0.0 (0.0%) | 65,436,080 |
12 Jan 2024 | CNY | 2.49 | 2.57 | 2.48 | 2.56 | 2.56 | +0.08 (+3.23%) | 114,051,930 |
11 Jan 2024 | CNY | 2.53 | 2.53 | 2.48 | 2.48 | 2.48 | -0.04 (-1.59%) | 71,847,500 |
10 Jan 2024 | CNY | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | -0.03 (-1.18%) | 40,163,380 |
9 Jan 2024 | CNY | 2.53 | 2.56 | 2.51 | 2.55 | 2.55 | +0.03 (+1.19%) | 62,719,200 |
8 Jan 2024 | CNY | 2.57 | 2.57 | 2.51 | 2.52 | 2.52 | -0.05 (-1.95%) | 59,703,470 |
5 Jan 2024 | CNY | 2.56 | 2.61 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 93,995,040 |
4 Jan 2024 | CNY | 2.58 | 2.59 | 2.53 | 2.58 | 2.58 | 0.0 (0.0%) | 94,817,200 |
3 Jan 2024 | CNY | 2.5 | 2.58 | 2.49 | 2.58 | 2.58 | +0.08 (+3.20%) | 130,642,440 |
2 Jan 2024 | CNY | 2.43 | 2.51 | 2.42 | 2.5 | 2.5 | +0.08 (+3.31%) | 118,444,930 |
29 Dec 2023 | CNY | 2.41 | 2.43 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 43,682,390 |
28 Dec 2023 | CNY | 2.38 | 2.42 | 2.38 | 2.41 | 2.41 | +0.02 (+0.84%) | 61,623,490 |
27 Dec 2023 | CNY | 2.38 | 2.41 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 62,942,840 |