Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.16 | 3.27 | 3.16 | 3.24 | 3.24 | +0.07 (+2.21%) | 9,843,400 |
27 Mar 2024 | CNY | 3.28 | 3.34 | 3.16 | 3.17 | 3.17 | -0.11 (-3.35%) | 9,389,900 |
26 Mar 2024 | CNY | 3.34 | 3.38 | 3.23 | 3.28 | 3.28 | -0.05 (-1.50%) | 11,610,300 |
25 Mar 2024 | CNY | 3.48 | 3.49 | 3.32 | 3.33 | 3.33 | -0.16 (-4.58%) | 16,271,900 |
22 Mar 2024 | CNY | 3.39 | 3.52 | 3.39 | 3.49 | 3.49 | +0.08 (+2.35%) | 24,051,500 |
21 Mar 2024 | CNY | 3.39 | 3.42 | 3.34 | 3.41 | 3.41 | +0.02 (+0.59%) | 16,881,160 |
20 Mar 2024 | CNY | 3.37 | 3.41 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 14,298,100 |
19 Mar 2024 | CNY | 3.38 | 3.43 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 20,928,310 |
18 Mar 2024 | CNY | 3.35 | 3.4 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 27,805,350 |
15 Mar 2024 | CNY | 3.45 | 3.47 | 3.33 | 3.38 | 3.38 | -0.15 (-4.25%) | 36,110,800 |
14 Mar 2024 | CNY | 3.45 | 3.73 | 3.35 | 3.53 | 3.53 | +0.08 (+2.32%) | 60,324,000 |
13 Mar 2024 | CNY | 3.12 | 3.45 | 3.11 | 3.45 | 3.45 | +0.31 (+9.87%) | 23,794,450 |
12 Mar 2024 | CNY | 3.25 | 3.26 | 3.1 | 3.14 | 3.14 | -0.11 (-3.38%) | 21,236,150 |
11 Mar 2024 | CNY | 3.04 | 3.34 | 3.01 | 3.25 | 3.25 | +0.21 (+6.91%) | 31,098,410 |
8 Mar 2024 | CNY | 2.97 | 3.06 | 2.95 | 3.04 | 3.04 | +0.05 (+1.67%) | 7,273,700 |
7 Mar 2024 | CNY | 3.05 | 3.06 | 2.99 | 2.99 | 2.99 | -0.05 (-1.64%) | 8,957,280 |
6 Mar 2024 | CNY | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | +0.03 (+1.00%) | 7,490,200 |
5 Mar 2024 | CNY | 3.04 | 3.08 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 8,599,300 |
4 Mar 2024 | CNY | 3.07 | 3.11 | 3 | 3.08 | 3.08 | +0.01 (+0.33%) | 10,334,060 |
1 Mar 2024 | CNY | 3 | 3.08 | 2.98 | 3.07 | 3.07 | +0.06 (+1.99%) | 11,672,400 |
29 Feb 2024 | CNY | 2.87 | 3.02 | 2.84 | 3.01 | 3.01 | +0.08 (+2.73%) | 14,357,830 |
28 Feb 2024 | CNY | 3.17 | 3.23 | 2.92 | 2.93 | 2.93 | -0.24 (-7.57%) | 22,563,600 |
27 Feb 2024 | CNY | 3.08 | 3.17 | 3.03 | 3.17 | 3.17 | +0.05 (+1.60%) | 16,022,050 |
26 Feb 2024 | CNY | 3.21 | 3.23 | 3.1 | 3.12 | 3.12 | -0.12 (-3.70%) | 25,743,310 |
23 Feb 2024 | CNY | 3.18 | 3.32 | 3.15 | 3.24 | 3.24 | +0.1 (+3.18%) | 30,780,680 |
22 Feb 2024 | CNY | 2.82 | 3.14 | 2.82 | 3.14 | 3.14 | +0.29 (+10.18%) | 20,139,800 |
21 Feb 2024 | CNY | 2.72 | 2.95 | 2.69 | 2.85 | 2.85 | +0.09 (+3.26%) | 14,637,400 |
20 Feb 2024 | CNY | 2.74 | 2.8 | 2.64 | 2.76 | 2.76 | +0.03 (+1.10%) | 15,342,360 |
19 Feb 2024 | CNY | 2.55 | 2.79 | 2.54 | 2.73 | 2.73 | +0.19 (+7.48%) | 23,124,950 |
8 Feb 2024 | CNY | 2.34 | 2.57 | 2.13 | 2.54 | 2.54 | +0.2 (+8.55%) | 27,836,810 |