Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 3.08 | 3.12 | 3.04 | 3.09 | 3.09 | +0.01 (+0.32%) | 14,843,740 |
29 Feb 2024 | CNY | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | +0.08 (+2.67%) | 19,471,728 |
28 Feb 2024 | CNY | 3.16 | 3.25 | 2.99 | 3 | 3 | -0.14 (-4.46%) | 33,725,519 |
27 Feb 2024 | CNY | 3.07 | 3.14 | 3.06 | 3.14 | 3.14 | +0.05 (+1.62%) | 15,273,027 |
26 Feb 2024 | CNY | 3.05 | 3.15 | 3.02 | 3.09 | 3.09 | +0.05 (+1.64%) | 19,995,672 |
23 Feb 2024 | CNY | 3 | 3.05 | 2.98 | 3.04 | 3.04 | +0.04 (+1.33%) | 17,123,734 |
22 Feb 2024 | CNY | 2.96 | 3.02 | 2.94 | 3 | 3 | +0.03 (+1.01%) | 14,310,122 |
21 Feb 2024 | CNY | 2.89 | 3.05 | 2.86 | 2.97 | 2.97 | +0.07 (+2.41%) | 19,931,214 |
20 Feb 2024 | CNY | 2.88 | 2.92 | 2.84 | 2.9 | 2.9 | -0.01 (-0.34%) | 11,406,570 |
19 Feb 2024 | CNY | 2.86 | 2.96 | 2.86 | 2.91 | 2.91 | +0.07 (+2.46%) | 20,175,056 |
8 Feb 2024 | CNY | 2.63 | 2.85 | 2.63 | 2.84 | 2.84 | +0.21 (+7.98%) | 20,082,570 |
7 Feb 2024 | CNY | 2.68 | 2.73 | 2.57 | 2.63 | 2.63 | -0.07 (-2.59%) | 21,033,808 |
6 Feb 2024 | CNY | 2.6 | 2.82 | 2.45 | 2.7 | 2.7 | +0.08 (+3.05%) | 21,687,428 |
5 Feb 2024 | CNY | 2.87 | 2.88 | 2.61 | 2.62 | 2.62 | -0.28 (-9.66%) | 24,348,560 |
2 Feb 2024 | CNY | 3.08 | 3.12 | 2.77 | 2.9 | 2.9 | -0.18 (-5.84%) | 24,240,873 |
1 Feb 2024 | CNY | 3.2 | 3.21 | 3.06 | 3.08 | 3.08 | -0.12 (-3.75%) | 16,246,326 |
31 Jan 2024 | CNY | 3.32 | 3.39 | 3.2 | 3.2 | 3.2 | -0.12 (-3.61%) | 16,385,300 |
30 Jan 2024 | CNY | 3.41 | 3.46 | 3.32 | 3.32 | 3.32 | -0.11 (-3.21%) | 9,457,400 |
29 Jan 2024 | CNY | 3.52 | 3.54 | 3.41 | 3.43 | 3.43 | -0.13 (-3.65%) | 14,283,453 |
26 Jan 2024 | CNY | 3.54 | 3.6 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 13,526,402 |
25 Jan 2024 | CNY | 3.4 | 3.53 | 3.39 | 3.53 | 3.53 | +0.14 (+4.13%) | 15,311,437 |
24 Jan 2024 | CNY | 3.35 | 3.4 | 3.26 | 3.39 | 3.39 | +0.06 (+1.80%) | 13,181,239 |
23 Jan 2024 | CNY | 3.27 | 3.36 | 3.23 | 3.33 | 3.33 | +0.02 (+0.60%) | 11,845,795 |
22 Jan 2024 | CNY | 3.55 | 3.55 | 3.26 | 3.31 | 3.31 | -0.24 (-6.76%) | 19,147,684 |
19 Jan 2024 | CNY | 3.63 | 3.65 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 9,809,731 |
18 Jan 2024 | CNY | 3.65 | 3.65 | 3.53 | 3.63 | 3.63 | -0.05 (-1.36%) | 16,881,453 |
17 Jan 2024 | CNY | 3.76 | 3.76 | 3.67 | 3.68 | 3.68 | -0.08 (-2.13%) | 15,348,600 |
16 Jan 2024 | CNY | 3.75 | 3.82 | 3.7 | 3.76 | 3.76 | -0.01 (-0.27%) | 16,662,800 |
15 Jan 2024 | CNY | 3.75 | 3.83 | 3.74 | 3.77 | 3.77 | -0.03 (-0.79%) | 19,001,328 |
12 Jan 2024 | CNY | 3.83 | 3.91 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 34,334,058 |