Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.86 | 3.93 | 3.47 | 3.48 | 3.48 | -0.34 (-8.90%) | 28,170,400 |
27 Feb 2024 | CNY | 3.69 | 3.84 | 3.65 | 3.82 | 3.82 | +0.17 (+4.66%) | 18,381,000 |
26 Feb 2024 | CNY | 3.72 | 3.77 | 3.62 | 3.65 | 3.65 | -0.02 (-0.54%) | 18,142,140 |
23 Feb 2024 | CNY | 3.48 | 3.7 | 3.47 | 3.67 | 3.67 | +0.19 (+5.46%) | 15,997,900 |
22 Feb 2024 | CNY | 3.44 | 3.53 | 3.42 | 3.48 | 3.48 | +0.04 (+1.16%) | 10,886,800 |
21 Feb 2024 | CNY | 3.26 | 3.55 | 3.25 | 3.44 | 3.44 | +0.15 (+4.56%) | 19,014,300 |
20 Feb 2024 | CNY | 3.22 | 3.31 | 3.15 | 3.29 | 3.29 | +0.06 (+1.86%) | 15,927,590 |
19 Feb 2024 | CNY | 3.1 | 3.28 | 3.07 | 3.23 | 3.23 | +0.21 (+6.95%) | 22,570,600 |
8 Feb 2024 | CNY | 2.91 | 3.04 | 2.79 | 3.02 | 3.02 | +0.17 (+5.96%) | 30,819,360 |
7 Feb 2024 | CNY | 3.07 | 3.09 | 2.79 | 2.85 | 2.85 | -0.21 (-6.86%) | 35,595,120 |
6 Feb 2024 | CNY | 2.96 | 3.24 | 2.9 | 3.06 | 3.06 | -0.16 (-4.97%) | 42,421,580 |
5 Feb 2024 | CNY | 3.49 | 3.53 | 3.22 | 3.22 | 3.22 | -0.36 (-10.06%) | 19,474,520 |
2 Feb 2024 | CNY | 3.78 | 3.89 | 3.43 | 3.58 | 3.58 | -0.17 (-4.53%) | 20,143,150 |
1 Feb 2024 | CNY | 3.99 | 4.03 | 3.74 | 3.75 | 3.75 | -0.26 (-6.48%) | 22,395,600 |
31 Jan 2024 | CNY | 4.19 | 4.33 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 24,883,350 |
30 Jan 2024 | CNY | 4.22 | 4.25 | 4.09 | 4.09 | 4.09 | -0.17 (-3.99%) | 10,520,190 |
29 Jan 2024 | CNY | 4.41 | 4.42 | 4.24 | 4.26 | 4.26 | -0.14 (-3.18%) | 12,264,600 |
26 Jan 2024 | CNY | 4.32 | 4.48 | 4.32 | 4.4 | 4.4 | +0.08 (+1.85%) | 11,784,400 |
25 Jan 2024 | CNY | 4.19 | 4.33 | 4.17 | 4.32 | 4.32 | +0.13 (+3.10%) | 13,156,100 |
24 Jan 2024 | CNY | 4.09 | 4.21 | 3.98 | 4.19 | 4.19 | +0.11 (+2.70%) | 16,054,290 |
23 Jan 2024 | CNY | 4.2 | 4.21 | 3.98 | 4.08 | 4.08 | -0.17 (-4%) | 18,521,880 |
22 Jan 2024 | CNY | 4.61 | 4.65 | 4.14 | 4.25 | 4.25 | -0.35 (-7.61%) | 20,482,090 |
19 Jan 2024 | CNY | 4.7 | 4.7 | 4.57 | 4.6 | 4.6 | -0.13 (-2.75%) | 16,362,700 |
18 Jan 2024 | CNY | 4.66 | 4.73 | 4.56 | 4.73 | 4.73 | +0.04 (+0.85%) | 19,316,280 |
17 Jan 2024 | CNY | 4.7 | 4.83 | 4.65 | 4.69 | 4.69 | -0.03 (-0.64%) | 15,783,300 |
16 Jan 2024 | CNY | 4.68 | 4.78 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 14,363,300 |
15 Jan 2024 | CNY | 4.69 | 4.69 | 4.61 | 4.67 | 4.67 | -0.03 (-0.64%) | 11,932,600 |
12 Jan 2024 | CNY | 4.83 | 4.93 | 4.69 | 4.7 | 4.7 | -0.08 (-1.67%) | 16,617,500 |
11 Jan 2024 | CNY | 4.67 | 4.85 | 4.56 | 4.78 | 4.78 | +0.23 (+5.05%) | 24,558,700 |
10 Jan 2024 | CNY | 4.57 | 4.62 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 7,518,700 |