Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 8,752,490 |
27 Mar 2024 | CNY | 3.57 | 3.58 | 3.48 | 3.48 | 3.48 | -0.08 (-2.25%) | 8,432,000 |
26 Mar 2024 | CNY | 3.57 | 3.6 | 3.52 | 3.56 | 3.56 | -0.01 (-0.28%) | 9,254,750 |
25 Mar 2024 | CNY | 3.65 | 3.67 | 3.56 | 3.57 | 3.57 | -0.11 (-2.99%) | 13,640,100 |
22 Mar 2024 | CNY | 3.76 | 3.76 | 3.64 | 3.68 | 3.68 | -0.08 (-2.13%) | 19,192,010 |
21 Mar 2024 | CNY | 3.65 | 3.78 | 3.62 | 3.76 | 3.76 | +0.14 (+3.87%) | 27,884,000 |
20 Mar 2024 | CNY | 3.6 | 3.63 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 8,621,640 |
19 Mar 2024 | CNY | 3.61 | 3.64 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 12,421,820 |
18 Mar 2024 | CNY | 3.59 | 3.61 | 3.57 | 3.61 | 3.61 | +0.06 (+1.69%) | 13,230,800 |
15 Mar 2024 | CNY | 3.51 | 3.56 | 3.51 | 3.55 | 3.55 | +0.04 (+1.14%) | 7,948,570 |
14 Mar 2024 | CNY | 3.53 | 3.56 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 8,504,710 |
13 Mar 2024 | CNY | 3.57 | 3.57 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 7,813,670 |
12 Mar 2024 | CNY | 3.52 | 3.56 | 3.49 | 3.56 | 3.56 | +0.04 (+1.14%) | 11,270,210 |
11 Mar 2024 | CNY | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | +0.06 (+1.73%) | 7,662,360 |
8 Mar 2024 | CNY | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | -0.01 (-0.29%) | 5,901,850 |
7 Mar 2024 | CNY | 3.48 | 3.52 | 3.46 | 3.47 | 3.47 | -0.01 (-0.29%) | 8,063,390 |
6 Mar 2024 | CNY | 3.46 | 3.51 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 7,116,880 |
5 Mar 2024 | CNY | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 8,822,510 |
4 Mar 2024 | CNY | 3.6 | 3.6 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 8,802,180 |
1 Mar 2024 | CNY | 3.55 | 3.59 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 8,910,990 |
29 Feb 2024 | CNY | 3.44 | 3.54 | 3.43 | 3.54 | 3.54 | +0.07 (+2.02%) | 11,278,140 |
28 Feb 2024 | CNY | 3.62 | 3.68 | 3.47 | 3.47 | 3.47 | -0.13 (-3.61%) | 19,877,300 |
27 Feb 2024 | CNY | 3.54 | 3.6 | 3.53 | 3.6 | 3.6 | +0.03 (+0.84%) | 9,492,210 |
26 Feb 2024 | CNY | 3.57 | 3.61 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 9,603,580 |
23 Feb 2024 | CNY | 3.55 | 3.58 | 3.51 | 3.57 | 3.57 | +0.02 (+0.56%) | 10,878,720 |
22 Feb 2024 | CNY | 3.51 | 3.63 | 3.48 | 3.55 | 3.55 | +0.04 (+1.14%) | 13,209,700 |
21 Feb 2024 | CNY | 3.48 | 3.59 | 3.46 | 3.51 | 3.51 | +0.01 (+0.29%) | 12,352,300 |
20 Feb 2024 | CNY | 3.49 | 3.52 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 7,315,240 |
19 Feb 2024 | CNY | 3.47 | 3.54 | 3.36 | 3.5 | 3.5 | +0.06 (+1.74%) | 10,130,560 |
8 Feb 2024 | CNY | 3.24 | 3.45 | 3.24 | 3.44 | 3.44 | +0.16 (+4.88%) | 14,877,510 |