Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.23 | 4.4 | 4.22 | 4.34 | 4.34 | +0.07 (+1.64%) | 67,437,860 |
27 Mar 2024 | CNY | 4.48 | 4.57 | 4.25 | 4.27 | 4.27 | -0.24 (-5.32%) | 97,423,910 |
26 Mar 2024 | CNY | 4.1 | 4.51 | 4.09 | 4.51 | 4.51 | +0.41 (+10%) | 69,740,320 |
25 Mar 2024 | CNY | 4.22 | 4.27 | 4.1 | 4.1 | 4.1 | -0.18 (-4.21%) | 41,566,280 |
22 Mar 2024 | CNY | 4.38 | 4.38 | 4.23 | 4.28 | 4.28 | -0.15 (-3.39%) | 53,070,260 |
21 Mar 2024 | CNY | 4.39 | 4.5 | 4.35 | 4.43 | 4.43 | +0.04 (+0.91%) | 71,879,340 |
20 Mar 2024 | CNY | 4.21 | 4.41 | 4.21 | 4.39 | 4.39 | +0.18 (+4.28%) | 78,704,180 |
19 Mar 2024 | CNY | 4.26 | 4.32 | 4.21 | 4.21 | 4.21 | -0.08 (-1.86%) | 43,493,340 |
18 Mar 2024 | CNY | 4.27 | 4.33 | 4.26 | 4.29 | 4.29 | +0.07 (+1.66%) | 53,257,200 |
15 Mar 2024 | CNY | 4.09 | 4.25 | 4.06 | 4.22 | 4.22 | +0.1 (+2.43%) | 55,881,790 |
14 Mar 2024 | CNY | 4.17 | 4.25 | 4.06 | 4.12 | 4.12 | -0.05 (-1.20%) | 51,102,220 |
13 Mar 2024 | CNY | 4.09 | 4.26 | 4.09 | 4.17 | 4.17 | +0.02 (+0.48%) | 61,478,860 |
12 Mar 2024 | CNY | 4.17 | 4.24 | 4.09 | 4.15 | 4.15 | +0.08 (+1.97%) | 60,873,030 |
11 Mar 2024 | CNY | 3.97 | 4.1 | 3.95 | 4.07 | 4.07 | +0.09 (+2.26%) | 41,627,010 |
8 Mar 2024 | CNY | 4 | 4.03 | 3.93 | 3.98 | 3.98 | -0.03 (-0.75%) | 38,949,720 |
7 Mar 2024 | CNY | 4.1 | 4.2 | 4 | 4.01 | 4.01 | -0.11 (-2.67%) | 57,174,270 |
6 Mar 2024 | CNY | 4.18 | 4.23 | 4.09 | 4.12 | 4.12 | -0.2 (-4.63%) | 73,518,130 |
5 Mar 2024 | CNY | 4.06 | 4.39 | 4 | 4.32 | 4.32 | +0.17 (+4.10%) | 118,771,500 |
4 Mar 2024 | CNY | 4.2 | 4.34 | 4.02 | 4.15 | 4.15 | -0.14 (-3.26%) | 96,378,350 |
1 Mar 2024 | CNY | 4.5 | 4.5 | 4.25 | 4.29 | 4.29 | +0.11 (+2.63%) | 162,507,610 |
29 Feb 2024 | CNY | 3.7 | 4.18 | 3.69 | 4.18 | 4.18 | +0.38 (+10%) | 112,474,180 |
28 Feb 2024 | CNY | 4.03 | 4.36 | 3.79 | 3.8 | 3.8 | -0.25 (-6.17%) | 108,268,830 |
27 Feb 2024 | CNY | 3.83 | 4.07 | 3.81 | 4.05 | 4.05 | +0.19 (+4.92%) | 78,722,770 |
26 Feb 2024 | CNY | 3.82 | 3.94 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 64,423,600 |
23 Feb 2024 | CNY | 3.69 | 3.84 | 3.65 | 3.84 | 3.84 | +0.14 (+3.78%) | 70,978,130 |
22 Feb 2024 | CNY | 3.72 | 3.76 | 3.57 | 3.7 | 3.7 | -0.02 (-0.54%) | 75,489,640 |
21 Feb 2024 | CNY | 3.33 | 3.72 | 3.31 | 3.72 | 3.72 | +0.34 (+10.06%) | 56,838,530 |
20 Feb 2024 | CNY | 3.3 | 3.4 | 3.24 | 3.38 | 3.38 | +0.04 (+1.20%) | 44,184,200 |
19 Feb 2024 | CNY | 3.17 | 3.35 | 3.17 | 3.34 | 3.34 | +0.2 (+6.37%) | 64,401,330 |
8 Feb 2024 | CNY | 3.01 | 3.15 | 2.9 | 3.14 | 3.14 | +0.17 (+5.72%) | 74,652,220 |