Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 4.35 | 4.48 | 4.12 | 4.12 | 4.12 | +0.01 (+0.24%) | 127,628,880 |
28 Mar 2024 | CNY | 3.97 | 4.18 | 3.91 | 4.11 | 4.11 | +0.1 (+2.49%) | 88,594,140 |
27 Mar 2024 | CNY | 3.85 | 4.15 | 3.82 | 4.01 | 4.01 | +0.1 (+2.56%) | 84,960,260 |
26 Mar 2024 | CNY | 3.9 | 3.94 | 3.8 | 3.91 | 3.91 | -0.14 (-3.46%) | 67,823,900 |
25 Mar 2024 | CNY | 3.95 | 4.21 | 3.95 | 4.05 | 4.05 | +0.06 (+1.50%) | 91,640,990 |
22 Mar 2024 | CNY | 4.14 | 4.14 | 3.98 | 3.99 | 3.99 | -0.23 (-5.45%) | 122,194,110 |
21 Mar 2024 | CNY | 3.97 | 4.22 | 3.94 | 4.22 | 4.22 | +0.38 (+9.90%) | 168,194,840 |
20 Mar 2024 | CNY | 3.81 | 3.86 | 3.78 | 3.84 | 3.84 | -0.01 (-0.26%) | 26,553,470 |
19 Mar 2024 | CNY | 3.84 | 3.92 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 36,697,190 |
18 Mar 2024 | CNY | 3.86 | 3.88 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 44,616,830 |
15 Mar 2024 | CNY | 3.8 | 3.96 | 3.7 | 3.9 | 3.9 | -0.02 (-0.51%) | 60,198,280 |
14 Mar 2024 | CNY | 3.84 | 4.03 | 3.82 | 3.92 | 3.92 | +0.13 (+3.43%) | 71,986,330 |
13 Mar 2024 | CNY | 3.76 | 3.81 | 3.74 | 3.79 | 3.79 | -0.05 (-1.30%) | 36,939,800 |
12 Mar 2024 | CNY | 3.82 | 3.87 | 3.75 | 3.84 | 3.84 | 0.0 (0.0%) | 48,153,310 |
11 Mar 2024 | CNY | 3.92 | 4.03 | 3.73 | 3.84 | 3.84 | -0.13 (-3.27%) | 79,407,720 |
8 Mar 2024 | CNY | 4.08 | 4.08 | 3.9 | 3.97 | 3.97 | -0.14 (-3.41%) | 65,534,770 |
7 Mar 2024 | CNY | 4.08 | 4.29 | 3.97 | 4.11 | 4.11 | +0.01 (+0.24%) | 107,867,920 |
6 Mar 2024 | CNY | 3.67 | 4.1 | 3.65 | 4.1 | 4.1 | +0.29 (+7.61%) | 110,931,650 |
5 Mar 2024 | CNY | 3.56 | 3.82 | 3.55 | 3.81 | 3.81 | +0.34 (+9.80%) | 101,062,500 |
4 Mar 2024 | CNY | 3.37 | 3.64 | 3.37 | 3.47 | 3.47 | +0.16 (+4.83%) | 72,432,320 |
1 Mar 2024 | CNY | 3.28 | 3.31 | 3.24 | 3.31 | 3.31 | +0.07 (+2.16%) | 24,085,500 |
29 Feb 2024 | CNY | 3.07 | 3.24 | 3.05 | 3.24 | 3.24 | +0.15 (+4.85%) | 22,247,250 |
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 |