Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 2.83 | 2.98 | 2.53 | 2.55 | 2.55 | -0.25 (-8.93%) | 22,384,380 |
27 Feb 2024 | CNY | 2.72 | 2.81 | 2.69 | 2.8 | 2.8 | +0.07 (+2.56%) | 11,787,900 |
26 Feb 2024 | CNY | 2.75 | 2.84 | 2.67 | 2.73 | 2.73 | -0.01 (-0.36%) | 11,303,840 |
23 Feb 2024 | CNY | 2.56 | 2.77 | 2.56 | 2.74 | 2.74 | +0.17 (+6.61%) | 12,511,600 |
22 Feb 2024 | CNY | 2.54 | 2.59 | 2.47 | 2.57 | 2.57 | +0.05 (+1.98%) | 9,927,100 |
21 Feb 2024 | CNY | 2.35 | 2.61 | 2.33 | 2.52 | 2.52 | +0.14 (+5.88%) | 17,174,430 |
20 Feb 2024 | CNY | 2.21 | 2.39 | 2.19 | 2.38 | 2.38 | +0.16 (+7.21%) | 15,663,520 |
19 Feb 2024 | CNY | 2.11 | 2.25 | 2.09 | 2.22 | 2.22 | +0.11 (+5.21%) | 18,870,520 |
8 Feb 2024 | CNY | 1.88 | 2.13 | 1.84 | 2.11 | 2.11 | +0.07 (+3.43%) | 29,668,530 |
7 Feb 2024 | CNY | 2.28 | 2.33 | 2.04 | 2.04 | 2.04 | -0.23 (-10.13%) | 18,482,100 |
6 Feb 2024 | CNY | 2.27 | 2.39 | 2.27 | 2.27 | 2.27 | -0.25 (-9.92%) | 21,213,700 |
5 Feb 2024 | CNY | 2.76 | 2.77 | 2.52 | 2.52 | 2.52 | -0.28 (-10.00%) | 5,806,800 |
2 Feb 2024 | CNY | 3 | 3.06 | 2.68 | 2.8 | 2.8 | -0.17 (-5.72%) | 14,884,400 |
1 Feb 2024 | CNY | 3.04 | 3.09 | 2.9 | 2.97 | 2.97 | -0.09 (-2.94%) | 10,588,500 |
31 Jan 2024 | CNY | 3.29 | 3.33 | 3.06 | 3.06 | 3.06 | -0.22 (-6.71%) | 11,702,130 |
30 Jan 2024 | CNY | 3.41 | 3.45 | 3.27 | 3.28 | 3.28 | -0.16 (-4.65%) | 8,934,100 |
29 Jan 2024 | CNY | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | -0.11 (-3.10%) | 9,501,600 |
26 Jan 2024 | CNY | 3.47 | 3.64 | 3.47 | 3.55 | 3.55 | +0.05 (+1.43%) | 9,953,120 |
25 Jan 2024 | CNY | 3.39 | 3.52 | 3.37 | 3.5 | 3.5 | +0.1 (+2.94%) | 10,760,300 |
24 Jan 2024 | CNY | 3.34 | 3.46 | 3.24 | 3.4 | 3.4 | +0.04 (+1.19%) | 12,662,020 |
23 Jan 2024 | CNY | 3.38 | 3.45 | 3.26 | 3.36 | 3.36 | -0.05 (-1.47%) | 15,586,530 |
22 Jan 2024 | CNY | 3.71 | 3.73 | 3.39 | 3.41 | 3.41 | -0.3 (-8.09%) | 14,205,300 |
19 Jan 2024 | CNY | 3.8 | 3.87 | 3.71 | 3.71 | 3.71 | -0.12 (-3.13%) | 9,536,300 |
18 Jan 2024 | CNY | 3.95 | 3.98 | 3.74 | 3.83 | 3.83 | -0.12 (-3.04%) | 14,840,600 |
17 Jan 2024 | CNY | 4.07 | 4.11 | 3.93 | 3.95 | 3.95 | -0.11 (-2.71%) | 11,552,100 |
16 Jan 2024 | CNY | 4.1 | 4.15 | 4.01 | 4.06 | 4.06 | -0.02 (-0.49%) | 10,934,400 |
15 Jan 2024 | CNY | 4.03 | 4.13 | 4.01 | 4.08 | 4.08 | +0.03 (+0.74%) | 6,981,200 |
12 Jan 2024 | CNY | 4.1 | 4.14 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 9,530,000 |
11 Jan 2024 | CNY | 4.05 | 4.12 | 4.03 | 4.1 | 4.1 | +0.1 (+2.50%) | 10,030,800 |
10 Jan 2024 | CNY | 4.09 | 4.09 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 9,387,200 |