Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Feb 2024 | CNY | 3.3 | 3.34 | 3.23 | 3.28 | 3.28 | -0.01 (-0.30%) | 10,900,990 |
6 Feb 2024 | CNY | 3.15 | 3.34 | 2.99 | 3.29 | 3.29 | +0.17 (+5.45%) | 15,155,090 |
5 Feb 2024 | CNY | 3.38 | 3.39 | 3.1 | 3.12 | 3.12 | -0.3 (-8.77%) | 17,740,160 |
2 Feb 2024 | CNY | 3.55 | 3.59 | 3.32 | 3.42 | 3.42 | -0.15 (-4.20%) | 12,993,660 |
1 Feb 2024 | CNY | 3.54 | 3.62 | 3.5 | 3.57 | 3.57 | +0.02 (+0.56%) | 9,644,900 |
31 Jan 2024 | CNY | 3.6 | 3.67 | 3.52 | 3.55 | 3.55 | -0.1 (-2.74%) | 11,385,190 |
30 Jan 2024 | CNY | 3.71 | 3.76 | 3.64 | 3.65 | 3.65 | -0.06 (-1.62%) | 9,504,180 |
29 Jan 2024 | CNY | 3.8 | 3.82 | 3.71 | 3.71 | 3.71 | -0.09 (-2.37%) | 11,252,620 |
26 Jan 2024 | CNY | 3.77 | 3.85 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 15,130,520 |
25 Jan 2024 | CNY | 3.72 | 3.8 | 3.69 | 3.8 | 3.8 | +0.03 (+0.80%) | 21,056,660 |
24 Jan 2024 | CNY | 3.57 | 3.79 | 3.52 | 3.77 | 3.77 | +0.22 (+6.20%) | 23,636,020 |
23 Jan 2024 | CNY | 3.53 | 3.57 | 3.44 | 3.55 | 3.55 | +0.03 (+0.85%) | 9,679,460 |
22 Jan 2024 | CNY | 3.67 | 3.68 | 3.48 | 3.52 | 3.52 | -0.14 (-3.83%) | 11,901,200 |
19 Jan 2024 | CNY | 3.69 | 3.72 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 7,865,610 |
18 Jan 2024 | CNY | 3.74 | 3.74 | 3.61 | 3.69 | 3.69 | -0.06 (-1.60%) | 16,938,940 |
17 Jan 2024 | CNY | 3.82 | 3.84 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 11,226,970 |
16 Jan 2024 | CNY | 3.87 | 3.87 | 3.78 | 3.82 | 3.82 | -0.05 (-1.29%) | 15,863,740 |
15 Jan 2024 | CNY | 3.86 | 3.9 | 3.83 | 3.87 | 3.87 | -0.02 (-0.51%) | 11,120,660 |
12 Jan 2024 | CNY | 3.88 | 3.97 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 15,586,300 |
11 Jan 2024 | CNY | 3.85 | 3.91 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 15,709,820 |
10 Jan 2024 | CNY | 3.91 | 3.94 | 3.87 | 3.87 | 3.87 | -0.05 (-1.28%) | 22,774,670 |