Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.83 | 3.98 | 3.63 | 3.63 | 3.63 | -0.2 (-5.22%) | 20,464,470 |
27 Feb 2024 | CNY | 3.72 | 3.83 | 3.68 | 3.83 | 3.83 | +0.1 (+2.68%) | 13,314,830 |
26 Feb 2024 | CNY | 3.67 | 3.79 | 3.66 | 3.73 | 3.73 | +0.05 (+1.36%) | 15,316,740 |
23 Feb 2024 | CNY | 3.59 | 3.68 | 3.54 | 3.68 | 3.68 | +0.12 (+3.37%) | 14,237,410 |
22 Feb 2024 | CNY | 3.53 | 3.58 | 3.5 | 3.56 | 3.56 | +0.03 (+0.85%) | 8,931,000 |
21 Feb 2024 | CNY | 3.49 | 3.64 | 3.48 | 3.53 | 3.53 | +0.01 (+0.28%) | 14,697,200 |
20 Feb 2024 | CNY | 3.42 | 3.54 | 3.37 | 3.52 | 3.52 | +0.09 (+2.62%) | 15,029,350 |
19 Feb 2024 | CNY | 3.34 | 3.5 | 3.34 | 3.43 | 3.43 | +0.12 (+3.63%) | 21,823,410 |
8 Feb 2024 | CNY | 3.13 | 3.32 | 3.04 | 3.31 | 3.31 | +0.17 (+5.41%) | 24,213,090 |
7 Feb 2024 | CNY | 3.19 | 3.22 | 3.04 | 3.14 | 3.14 | -0.06 (-1.88%) | 25,037,520 |
6 Feb 2024 | CNY | 3.05 | 3.3 | 2.9 | 3.2 | 3.2 | +0.1 (+3.23%) | 20,785,700 |
5 Feb 2024 | CNY | 3.41 | 3.43 | 3.1 | 3.1 | 3.1 | -0.34 (-9.88%) | 22,762,800 |
2 Feb 2024 | CNY | 3.66 | 3.71 | 3.27 | 3.44 | 3.44 | -0.15 (-4.18%) | 19,162,800 |
1 Feb 2024 | CNY | 3.74 | 3.74 | 3.58 | 3.59 | 3.59 | -0.15 (-4.01%) | 15,690,720 |
31 Jan 2024 | CNY | 3.88 | 3.95 | 3.7 | 3.74 | 3.74 | -0.2 (-5.08%) | 16,025,770 |
30 Jan 2024 | CNY | 4.04 | 4.09 | 3.93 | 3.94 | 3.94 | -0.12 (-2.96%) | 12,552,980 |
29 Jan 2024 | CNY | 4.21 | 4.21 | 4.04 | 4.06 | 4.06 | -0.18 (-4.25%) | 24,860,700 |
26 Jan 2024 | CNY | 4.13 | 4.49 | 4.11 | 4.24 | 4.24 | +0.11 (+2.66%) | 37,302,400 |
25 Jan 2024 | CNY | 3.98 | 4.13 | 3.95 | 4.13 | 4.13 | +0.15 (+3.77%) | 11,436,600 |
24 Jan 2024 | CNY | 3.92 | 3.99 | 3.81 | 3.98 | 3.98 | +0.07 (+1.79%) | 9,891,000 |
23 Jan 2024 | CNY | 3.86 | 3.93 | 3.77 | 3.91 | 3.91 | +0.03 (+0.77%) | 11,444,170 |
22 Jan 2024 | CNY | 4.11 | 4.12 | 3.84 | 3.88 | 3.88 | -0.23 (-5.60%) | 11,976,930 |
19 Jan 2024 | CNY | 4.12 | 4.18 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 6,791,600 |
18 Jan 2024 | CNY | 4.21 | 4.22 | 4.02 | 4.13 | 4.13 | -0.08 (-1.90%) | 14,090,650 |
17 Jan 2024 | CNY | 4.29 | 4.33 | 4.21 | 4.21 | 4.21 | -0.09 (-2.09%) | 8,187,260 |
16 Jan 2024 | CNY | 4.35 | 4.36 | 4.25 | 4.3 | 4.3 | -0.03 (-0.69%) | 11,804,570 |
15 Jan 2024 | CNY | 4.3 | 4.36 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 6,421,190 |
12 Jan 2024 | CNY | 4.39 | 4.4 | 4.33 | 4.33 | 4.33 | -0.05 (-1.14%) | 8,123,200 |
11 Jan 2024 | CNY | 4.34 | 4.39 | 4.33 | 4.38 | 4.38 | +0.04 (+0.92%) | 9,222,820 |
10 Jan 2024 | CNY | 4.39 | 4.39 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 7,364,500 |