Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.06 | 3.13 | 3.04 | 3.04 | 3.04 | -0.01 (-0.33%) | 126,321,800 |
27 Feb 2024 | CNY | 3.01 | 3.05 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 52,079,800 |
26 Feb 2024 | CNY | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 51,904,320 |
23 Feb 2024 | CNY | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | -0.02 (-0.65%) | 62,350,290 |
22 Feb 2024 | CNY | 3.03 | 3.06 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 52,222,580 |
21 Feb 2024 | CNY | 3.03 | 3.09 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 89,945,560 |
20 Feb 2024 | CNY | 3.01 | 3.06 | 2.99 | 3.04 | 3.04 | +0.01 (+0.33%) | 53,198,200 |
19 Feb 2024 | CNY | 3.1 | 3.1 | 3 | 3.03 | 3.03 | -0.04 (-1.30%) | 75,007,850 |
8 Feb 2024 | CNY | 3.04 | 3.18 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 108,242,120 |
7 Feb 2024 | CNY | 2.91 | 3.06 | 2.9 | 3.06 | 3.06 | +0.13 (+4.44%) | 119,341,370 |
6 Feb 2024 | CNY | 2.66 | 2.95 | 2.65 | 2.93 | 2.93 | +0.24 (+8.92%) | 76,364,730 |
5 Feb 2024 | CNY | 2.83 | 2.83 | 2.63 | 2.69 | 2.69 | -0.15 (-5.28%) | 71,216,830 |
2 Feb 2024 | CNY | 2.92 | 2.94 | 2.75 | 2.84 | 2.84 | -0.09 (-3.07%) | 71,297,500 |
1 Feb 2024 | CNY | 2.95 | 2.98 | 2.88 | 2.93 | 2.93 | -0.05 (-1.68%) | 65,630,770 |
31 Jan 2024 | CNY | 3.05 | 3.08 | 2.96 | 2.98 | 2.98 | -0.09 (-2.93%) | 70,451,390 |
30 Jan 2024 | CNY | 3.07 | 3.12 | 3.05 | 3.07 | 3.07 | -0.04 (-1.29%) | 54,251,870 |
29 Jan 2024 | CNY | 3.18 | 3.19 | 3.09 | 3.11 | 3.11 | -0.07 (-2.20%) | 77,161,260 |
26 Jan 2024 | CNY | 3.12 | 3.23 | 3.11 | 3.18 | 3.18 | +0.03 (+0.95%) | 114,804,390 |
25 Jan 2024 | CNY | 3.09 | 3.16 | 3.07 | 3.15 | 3.15 | +0.01 (+0.32%) | 141,796,090 |
24 Jan 2024 | CNY | 2.9 | 3.18 | 2.88 | 3.14 | 3.14 | +0.25 (+8.65%) | 149,638,840 |
23 Jan 2024 | CNY | 2.83 | 2.91 | 2.78 | 2.89 | 2.89 | +0.06 (+2.12%) | 36,301,520 |
22 Jan 2024 | CNY | 2.94 | 2.96 | 2.81 | 2.83 | 2.83 | -0.12 (-4.07%) | 43,677,270 |
19 Jan 2024 | CNY | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 30,564,510 |
18 Jan 2024 | CNY | 2.98 | 2.98 | 2.89 | 2.98 | 2.98 | -0.01 (-0.33%) | 67,117,460 |
17 Jan 2024 | CNY | 3.02 | 3.06 | 2.99 | 2.99 | 2.99 | -0.03 (-0.99%) | 43,071,670 |
16 Jan 2024 | CNY | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 26,196,590 |
15 Jan 2024 | CNY | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | +0.01 (+0.33%) | 18,311,210 |
12 Jan 2024 | CNY | 3.02 | 3.04 | 3.01 | 3.01 | 3.01 | -0.01 (-0.33%) | 18,920,490 |
11 Jan 2024 | CNY | 2.99 | 3.04 | 2.99 | 3.02 | 3.02 | +0.03 (+1.00%) | 22,074,370 |
10 Jan 2024 | CNY | 2.99 | 3.03 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 22,438,950 |