Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 1.85 | 2.01 | 1.84 | 2.01 | 2.01 | +0.17 (+9.24%) | 123,987,790 |
6 Feb 2024 | CNY | 1.74 | 1.87 | 1.71 | 1.84 | 1.84 | +0.07 (+3.95%) | 68,123,600 |
5 Feb 2024 | CNY | 1.75 | 1.79 | 1.68 | 1.77 | 1.77 | 0.0 (0.0%) | 70,656,640 |
2 Feb 2024 | CNY | 1.83 | 1.86 | 1.73 | 1.77 | 1.77 | -0.06 (-3.28%) | 50,427,630 |
1 Feb 2024 | CNY | 1.82 | 1.86 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 43,359,650 |
31 Jan 2024 | CNY | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 42,266,900 |
30 Jan 2024 | CNY | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 35,752,800 |
29 Jan 2024 | CNY | 1.92 | 1.95 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 42,064,940 |
26 Jan 2024 | CNY | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | +0.05 (+2.67%) | 49,923,900 |
25 Jan 2024 | CNY | 1.82 | 1.88 | 1.81 | 1.87 | 1.87 | +0.05 (+2.75%) | 42,854,020 |
24 Jan 2024 | CNY | 1.76 | 1.82 | 1.74 | 1.82 | 1.82 | +0.06 (+3.41%) | 48,453,520 |
23 Jan 2024 | CNY | 1.74 | 1.77 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 38,557,900 |
22 Jan 2024 | CNY | 1.82 | 1.82 | 1.71 | 1.74 | 1.74 | -0.08 (-4.40%) | 44,491,620 |
19 Jan 2024 | CNY | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 21,818,750 |
18 Jan 2024 | CNY | 1.88 | 1.88 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 49,205,180 |
17 Jan 2024 | CNY | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 23,211,080 |
16 Jan 2024 | CNY | 1.93 | 1.94 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 30,070,370 |
15 Jan 2024 | CNY | 1.93 | 1.95 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 27,952,690 |
12 Jan 2024 | CNY | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 21,795,420 |
11 Jan 2024 | CNY | 1.9 | 1.94 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 24,867,700 |
10 Jan 2024 | CNY | 1.89 | 1.93 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 19,733,630 |
9 Jan 2024 | CNY | 1.89 | 1.91 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 24,217,600 |
8 Jan 2024 | CNY | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 28,159,000 |
5 Jan 2024 | CNY | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 39,554,150 |
4 Jan 2024 | CNY | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 28,451,590 |
3 Jan 2024 | CNY | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 30,574,130 |
2 Jan 2024 | CNY | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 33,250,520 |
29 Dec 2023 | CNY | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 18,942,950 |
28 Dec 2023 | CNY | 1.86 | 1.9 | 1.85 | 1.9 | 1.9 | +0.04 (+2.15%) | 34,445,900 |
27 Dec 2023 | CNY | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 24,920,000 |