Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.77 | 3.94 | 3.76 | 3.89 | 3.89 | +0.1 (+2.64%) | 18,586,060 |
27 Mar 2024 | CNY | 3.96 | 4 | 3.78 | 3.79 | 3.79 | -0.2 (-5.01%) | 21,463,770 |
26 Mar 2024 | CNY | 4 | 4.09 | 3.91 | 3.99 | 3.99 | -0.07 (-1.72%) | 27,095,300 |
25 Mar 2024 | CNY | 3.96 | 4.26 | 3.91 | 4.06 | 4.06 | +0.06 (+1.50%) | 36,088,080 |
22 Mar 2024 | CNY | 4.04 | 4.07 | 3.95 | 4 | 4 | -0.07 (-1.72%) | 17,773,720 |
21 Mar 2024 | CNY | 4 | 4.09 | 3.94 | 4.07 | 4.07 | +0.07 (+1.75%) | 20,985,330 |
20 Mar 2024 | CNY | 3.95 | 4.02 | 3.94 | 4 | 4 | +0.05 (+1.27%) | 16,068,070 |
19 Mar 2024 | CNY | 3.94 | 4.01 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 19,404,060 |
18 Mar 2024 | CNY | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | +0.07 (+1.80%) | 20,436,610 |
15 Mar 2024 | CNY | 3.82 | 3.9 | 3.8 | 3.88 | 3.88 | +0.03 (+0.78%) | 17,288,760 |
14 Mar 2024 | CNY | 3.86 | 3.89 | 3.78 | 3.85 | 3.85 | 0.0 (0.0%) | 22,799,150 |
13 Mar 2024 | CNY | 3.89 | 3.9 | 3.82 | 3.85 | 3.85 | -0.04 (-1.03%) | 21,911,370 |
12 Mar 2024 | CNY | 3.9 | 3.94 | 3.85 | 3.89 | 3.89 | -0.02 (-0.51%) | 28,881,550 |
11 Mar 2024 | CNY | 3.85 | 3.92 | 3.81 | 3.91 | 3.91 | +0.11 (+2.89%) | 35,873,840 |
8 Mar 2024 | CNY | 3.77 | 3.88 | 3.71 | 3.8 | 3.8 | +0.02 (+0.53%) | 28,615,220 |
7 Mar 2024 | CNY | 3.82 | 3.93 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 41,381,160 |
6 Mar 2024 | CNY | 3.7 | 3.86 | 3.66 | 3.78 | 3.78 | +0.1 (+2.72%) | 39,384,490 |
5 Mar 2024 | CNY | 3.8 | 3.84 | 3.67 | 3.68 | 3.68 | -0.26 (-6.60%) | 55,399,210 |
4 Mar 2024 | CNY | 3.66 | 3.98 | 3.66 | 3.94 | 3.94 | +0.32 (+8.84%) | 63,428,470 |
1 Mar 2024 | CNY | 3.61 | 3.67 | 3.56 | 3.62 | 3.62 | +0.02 (+0.56%) | 19,515,280 |
29 Feb 2024 | CNY | 3.38 | 3.64 | 3.37 | 3.6 | 3.6 | +0.17 (+4.96%) | 24,355,060 |
28 Feb 2024 | CNY | 3.76 | 3.89 | 3.4 | 3.43 | 3.43 | -0.31 (-8.29%) | 37,521,560 |
27 Feb 2024 | CNY | 3.62 | 3.74 | 3.6 | 3.74 | 3.74 | +0.08 (+2.19%) | 21,683,520 |
26 Feb 2024 | CNY | 3.51 | 3.78 | 3.5 | 3.66 | 3.66 | +0.18 (+5.17%) | 32,575,400 |
23 Feb 2024 | CNY | 3.37 | 3.51 | 3.33 | 3.48 | 3.48 | +0.13 (+3.88%) | 26,666,710 |
22 Feb 2024 | CNY | 3.29 | 3.37 | 3.23 | 3.35 | 3.35 | +0.07 (+2.13%) | 23,326,450 |
21 Feb 2024 | CNY | 3.14 | 3.37 | 3.11 | 3.28 | 3.28 | +0.12 (+3.80%) | 29,827,640 |
20 Feb 2024 | CNY | 3.13 | 3.16 | 3.03 | 3.16 | 3.16 | +0.05 (+1.61%) | 23,238,390 |
19 Feb 2024 | CNY | 3 | 3.15 | 2.87 | 3.11 | 3.11 | +0.2 (+6.87%) | 39,373,220 |
8 Feb 2024 | CNY | 2.69 | 2.92 | 2.59 | 2.91 | 2.91 | +0.25 (+9.40%) | 47,563,750 |