Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | CNY | 3.26 | 3.28 | 3.07 | 3.08 | 3.08 | -0.18 (-5.52%) | 15,651,600 |
26 Jan 2024 | CNY | 3.18 | 3.32 | 3.13 | 3.26 | 3.26 | +0.08 (+2.52%) | 23,727,580 |
25 Jan 2024 | CNY | 3 | 3.2 | 2.98 | 3.18 | 3.18 | +0.23 (+7.80%) | 29,656,186 |
24 Jan 2024 | CNY | 2.71 | 2.96 | 2.66 | 2.95 | 2.95 | +0.16 (+5.73%) | 45,430,641 |
23 Jan 2024 | CNY | 2.94 | 2.99 | 2.79 | 2.79 | 2.79 | -0.31 (-10%) | 23,345,260 |
22 Jan 2024 | CNY | 3.3 | 3.34 | 3.08 | 3.1 | 3.1 | -0.23 (-6.91%) | 17,309,988 |
19 Jan 2024 | CNY | 3.47 | 3.52 | 3.32 | 3.33 | 3.33 | -0.15 (-4.31%) | 18,741,212 |
18 Jan 2024 | CNY | 3.55 | 3.61 | 3.36 | 3.48 | 3.48 | -0.1 (-2.79%) | 25,438,940 |
17 Jan 2024 | CNY | 3.77 | 3.77 | 3.58 | 3.58 | 3.58 | -0.13 (-3.50%) | 27,147,760 |
16 Jan 2024 | CNY | 3.81 | 3.88 | 3.68 | 3.71 | 3.71 | -0.11 (-2.88%) | 56,043,149 |
15 Jan 2024 | CNY | 3.59 | 3.95 | 3.57 | 3.82 | 3.82 | +0.23 (+6.41%) | 56,559,594 |
12 Jan 2024 | CNY | 3.6 | 3.68 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 8,444,560 |
11 Jan 2024 | CNY | 3.53 | 3.65 | 3.52 | 3.61 | 3.61 | +0.08 (+2.27%) | 7,382,140 |
10 Jan 2024 | CNY | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 5,647,060 |
9 Jan 2024 | CNY | 3.52 | 3.6 | 3.5 | 3.6 | 3.6 | +0.09 (+2.56%) | 7,566,700 |
8 Jan 2024 | CNY | 3.58 | 3.6 | 3.51 | 3.51 | 3.51 | -0.07 (-1.96%) | 6,291,300 |
5 Jan 2024 | CNY | 3.58 | 3.65 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 9,446,000 |
4 Jan 2024 | CNY | 3.56 | 3.6 | 3.54 | 3.58 | 3.58 | +0.02 (+0.56%) | 8,259,720 |
3 Jan 2024 | CNY | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | 0.0 (0.0%) | 5,225,880 |
2 Jan 2024 | CNY | 3.5 | 3.59 | 3.49 | 3.56 | 3.56 | +0.07 (+2.01%) | 8,320,640 |
29 Dec 2023 | CNY | 3.47 | 3.5 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 7,729,380 |
28 Dec 2023 | CNY | 3.42 | 3.51 | 3.39 | 3.47 | 3.47 | +0.04 (+1.17%) | 9,964,667 |
27 Dec 2023 | CNY | 3.44 | 3.45 | 3.39 | 3.43 | 3.43 | -0.01 (-0.29%) | 8,429,420 |
26 Dec 2023 | CNY | 3.49 | 3.5 | 3.41 | 3.44 | 3.44 | -0.04 (-1.15%) | 7,921,500 |
25 Dec 2023 | CNY | 3.59 | 3.59 | 3.46 | 3.48 | 3.48 | -0.1 (-2.79%) | 8,788,327 |
22 Dec 2023 | CNY | 3.62 | 3.64 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 7,717,072 |
21 Dec 2023 | CNY | 3.6 | 3.63 | 3.55 | 3.62 | 3.62 | +0.02 (+0.56%) | 6,272,972 |
20 Dec 2023 | CNY | 3.65 | 3.68 | 3.59 | 3.6 | 3.6 | -0.03 (-0.83%) | 5,517,032 |
19 Dec 2023 | CNY | 3.7 | 3.7 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 6,576,100 |
18 Dec 2023 | CNY | 3.71 | 3.74 | 3.65 | 3.66 | 3.66 | -0.07 (-1.88%) | 6,199,000 |