Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.32 | 3.42 | 3.09 | 3.09 | 3.09 | -0.23 (-6.93%) | 37,569,930 |
27 Feb 2024 | CNY | 3.25 | 3.32 | 3.21 | 3.32 | 3.32 | +0.06 (+1.84%) | 19,864,420 |
26 Feb 2024 | CNY | 3.24 | 3.33 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 22,479,570 |
23 Feb 2024 | CNY | 3.11 | 3.23 | 3.11 | 3.22 | 3.22 | +0.11 (+3.54%) | 26,602,920 |
22 Feb 2024 | CNY | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | +0.03 (+0.97%) | 17,400,720 |
21 Feb 2024 | CNY | 2.97 | 3.15 | 2.94 | 3.08 | 3.08 | +0.09 (+3.01%) | 25,817,270 |
20 Feb 2024 | CNY | 2.93 | 2.99 | 2.87 | 2.99 | 2.99 | +0.06 (+2.05%) | 21,051,750 |
19 Feb 2024 | CNY | 2.88 | 2.95 | 2.81 | 2.93 | 2.93 | +0.08 (+2.81%) | 30,074,360 |
8 Feb 2024 | CNY | 2.61 | 2.85 | 2.57 | 2.85 | 2.85 | +0.26 (+10.04%) | 43,619,550 |
7 Feb 2024 | CNY | 2.68 | 2.69 | 2.5 | 2.59 | 2.59 | -0.1 (-3.72%) | 40,320,580 |
6 Feb 2024 | CNY | 2.56 | 2.82 | 2.49 | 2.69 | 2.69 | -0.08 (-2.89%) | 41,939,830 |
5 Feb 2024 | CNY | 3.05 | 3.05 | 2.77 | 2.77 | 2.77 | -0.31 (-10.06%) | 31,902,100 |
2 Feb 2024 | CNY | 3.21 | 3.29 | 2.96 | 3.08 | 3.08 | -0.13 (-4.05%) | 28,397,360 |
1 Feb 2024 | CNY | 3.21 | 3.31 | 3.15 | 3.21 | 3.21 | -0.1 (-3.02%) | 20,691,300 |
31 Jan 2024 | CNY | 3.5 | 3.52 | 3.29 | 3.31 | 3.31 | -0.22 (-6.23%) | 22,739,950 |
30 Jan 2024 | CNY | 3.61 | 3.67 | 3.53 | 3.53 | 3.53 | -0.11 (-3.02%) | 10,949,600 |
29 Jan 2024 | CNY | 3.74 | 3.74 | 3.62 | 3.64 | 3.64 | -0.07 (-1.89%) | 14,009,250 |
26 Jan 2024 | CNY | 3.7 | 3.76 | 3.66 | 3.71 | 3.71 | +0.01 (+0.27%) | 16,134,300 |
25 Jan 2024 | CNY | 3.59 | 3.7 | 3.56 | 3.7 | 3.7 | +0.11 (+3.06%) | 18,601,200 |
24 Jan 2024 | CNY | 3.5 | 3.6 | 3.43 | 3.59 | 3.59 | +0.09 (+2.57%) | 20,531,500 |
23 Jan 2024 | CNY | 3.46 | 3.55 | 3.41 | 3.5 | 3.5 | -0.02 (-0.57%) | 15,399,000 |
22 Jan 2024 | CNY | 3.7 | 3.75 | 3.47 | 3.52 | 3.52 | -0.18 (-4.86%) | 19,316,800 |
19 Jan 2024 | CNY | 3.7 | 3.77 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 11,071,300 |
18 Jan 2024 | CNY | 3.69 | 3.72 | 3.58 | 3.71 | 3.71 | -0.03 (-0.80%) | 18,572,900 |
17 Jan 2024 | CNY | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -0.1 (-2.60%) | 13,067,040 |
16 Jan 2024 | CNY | 3.87 | 3.9 | 3.79 | 3.84 | 3.84 | -0.07 (-1.79%) | 16,723,000 |
15 Jan 2024 | CNY | 3.93 | 3.99 | 3.88 | 3.91 | 3.91 | -0.03 (-0.76%) | 17,726,000 |
12 Jan 2024 | CNY | 3.87 | 3.97 | 3.86 | 3.94 | 3.94 | +0.06 (+1.55%) | 20,345,520 |
11 Jan 2024 | CNY | 3.8 | 3.88 | 3.77 | 3.88 | 3.88 | +0.05 (+1.31%) | 13,239,140 |
10 Jan 2024 | CNY | 3.86 | 3.87 | 3.8 | 3.83 | 3.83 | -0.05 (-1.29%) | 11,628,120 |