Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 2.57 | 2.84 | 2.53 | 2.76 | 2.76 | +0.18 (+6.98%) | 39,162,605 |
20 Feb 2024 | CNY | 2.48 | 2.61 | 2.4 | 2.58 | 2.58 | +0.06 (+2.38%) | 45,804,630 |
19 Feb 2024 | CNY | 2.31 | 2.52 | 2.27 | 2.52 | 2.52 | +0.18 (+7.69%) | 69,887,316 |
8 Feb 2024 | CNY | 2.15 | 2.36 | 2.06 | 2.34 | 2.34 | +0.05 (+2.18%) | 76,876,722 |
7 Feb 2024 | CNY | 2.54 | 2.54 | 2.29 | 2.29 | 2.29 | -0.25 (-9.84%) | 19,650,259 |
6 Feb 2024 | CNY | 2.65 | 2.66 | 2.54 | 2.54 | 2.54 | -0.28 (-9.93%) | 30,516,086 |
5 Feb 2024 | CNY | 3.17 | 3.2 | 2.82 | 2.82 | 2.82 | -0.31 (-9.90%) | 21,184,340 |
2 Feb 2024 | CNY | 3.32 | 3.45 | 3.04 | 3.13 | 3.13 | -0.18 (-5.44%) | 22,042,914 |
1 Feb 2024 | CNY | 3.41 | 3.42 | 3.25 | 3.31 | 3.31 | -0.13 (-3.78%) | 24,715,226 |
31 Jan 2024 | CNY | 3.6 | 3.67 | 3.41 | 3.44 | 3.44 | -0.24 (-6.52%) | 23,790,852 |
30 Jan 2024 | CNY | 3.83 | 3.84 | 3.68 | 3.68 | 3.68 | -0.17 (-4.42%) | 14,761,360 |
29 Jan 2024 | CNY | 4.1 | 4.1 | 3.82 | 3.85 | 3.85 | -0.21 (-5.17%) | 13,911,740 |
26 Jan 2024 | CNY | 4.1 | 4.16 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 12,109,894 |
25 Jan 2024 | CNY | 3.9 | 4.06 | 3.86 | 4.06 | 4.06 | +0.17 (+4.37%) | 12,173,340 |
24 Jan 2024 | CNY | 3.84 | 3.91 | 3.71 | 3.89 | 3.89 | +0.07 (+1.83%) | 13,558,665 |
23 Jan 2024 | CNY | 3.82 | 3.83 | 3.66 | 3.82 | 3.82 | +0.01 (+0.26%) | 15,061,552 |
22 Jan 2024 | CNY | 4.08 | 4.08 | 3.79 | 3.81 | 3.81 | -0.28 (-6.85%) | 12,487,855 |
19 Jan 2024 | CNY | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 9,178,940 |
18 Jan 2024 | CNY | 4.2 | 4.2 | 3.97 | 4.1 | 4.1 | -0.09 (-2.15%) | 14,544,600 |
17 Jan 2024 | CNY | 4.32 | 4.34 | 4.18 | 4.19 | 4.19 | -0.15 (-3.46%) | 8,894,300 |
16 Jan 2024 | CNY | 4.39 | 4.39 | 4.25 | 4.34 | 4.34 | 0.0 (0.0%) | 13,460,422 |
15 Jan 2024 | CNY | 4.32 | 4.4 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 12,808,260 |
12 Jan 2024 | CNY | 4.41 | 4.47 | 4.36 | 4.36 | 4.36 | -0.09 (-2.02%) | 10,711,140 |
11 Jan 2024 | CNY | 4.31 | 4.46 | 4.3 | 4.45 | 4.45 | +0.12 (+2.77%) | 14,704,349 |
10 Jan 2024 | CNY | 4.35 | 4.39 | 4.26 | 4.33 | 4.33 | -0.04 (-0.92%) | 10,755,282 |
9 Jan 2024 | CNY | 4.23 | 4.39 | 4.23 | 4.37 | 4.37 | +0.09 (+2.10%) | 14,251,707 |
8 Jan 2024 | CNY | 4.3 | 4.41 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 17,539,348 |
5 Jan 2024 | CNY | 4.4 | 4.41 | 4.27 | 4.29 | 4.29 | -0.09 (-2.05%) | 14,347,354 |
4 Jan 2024 | CNY | 4.32 | 4.39 | 4.3 | 4.38 | 4.38 | +0.05 (+1.15%) | 16,458,559 |
3 Jan 2024 | CNY | 4.33 | 4.42 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 21,023,359 |