Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 2.59 | 2.7 | 2.59 | 2.64 | 2.64 | -0.09 (-3.30%) | 26,178,519 |
27 Mar 2024 | CNY | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.14 (-4.88%) | 5,126,100 |
26 Mar 2024 | CNY | 2.93 | 2.94 | 2.8 | 2.87 | 2.87 | -0.07 (-2.38%) | 8,629,287 |
25 Mar 2024 | CNY | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 3,028,200 |
22 Mar 2024 | CNY | 2.99 | 3 | 2.92 | 2.95 | 2.95 | -0.05 (-1.67%) | 4,492,774 |
21 Mar 2024 | CNY | 2.96 | 3.04 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 4,769,367 |
20 Mar 2024 | CNY | 2.96 | 2.99 | 2.93 | 2.98 | 2.98 | +0.02 (+0.68%) | 3,429,401 |
19 Mar 2024 | CNY | 2.92 | 3.01 | 2.9 | 2.96 | 2.96 | +0.04 (+1.37%) | 4,782,000 |
18 Mar 2024 | CNY | 2.94 | 2.94 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 3,533,700 |
15 Mar 2024 | CNY | 2.85 | 2.95 | 2.84 | 2.92 | 2.92 | +0.08 (+2.82%) | 4,632,549 |
14 Mar 2024 | CNY | 2.84 | 2.86 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 1,831,700 |
13 Mar 2024 | CNY | 2.87 | 2.87 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 1,593,600 |
12 Mar 2024 | CNY | 2.89 | 2.91 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 3,877,920 |
11 Mar 2024 | CNY | 2.92 | 2.92 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 2,931,900 |
8 Mar 2024 | CNY | 2.85 | 2.91 | 2.83 | 2.9 | 2.9 | +0.06 (+2.11%) | 3,470,930 |
7 Mar 2024 | CNY | 2.91 | 2.91 | 2.83 | 2.84 | 2.84 | -0.07 (-2.41%) | 6,072,706 |
6 Mar 2024 | CNY | 2.78 | 2.91 | 2.78 | 2.91 | 2.91 | +0.14 (+5.05%) | 9,290,334 |
5 Mar 2024 | CNY | 2.81 | 2.81 | 2.75 | 2.77 | 2.77 | -0.05 (-1.77%) | 3,365,024 |
4 Mar 2024 | CNY | 2.75 | 2.85 | 2.71 | 2.82 | 2.82 | +0.06 (+2.17%) | 5,197,384 |
1 Mar 2024 | CNY | 2.73 | 2.8 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 2,766,784 |
29 Feb 2024 | CNY | 2.63 | 2.75 | 2.62 | 2.75 | 2.75 | +0.1 (+3.77%) | 4,221,900 |
28 Feb 2024 | CNY | 2.77 | 2.79 | 2.63 | 2.65 | 2.65 | -0.12 (-4.33%) | 8,157,044 |
27 Feb 2024 | CNY | 2.74 | 2.79 | 2.73 | 2.77 | 2.77 | +0.01 (+0.36%) | 4,561,444 |
26 Feb 2024 | CNY | 2.77 | 2.81 | 2.74 | 2.76 | 2.76 | -0.02 (-0.72%) | 4,378,800 |
23 Feb 2024 | CNY | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 3,553,860 |
22 Feb 2024 | CNY | 2.81 | 2.84 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 4,841,640 |
21 Feb 2024 | CNY | 2.81 | 2.88 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 2,988,000 |
20 Feb 2024 | CNY | 2.81 | 2.84 | 2.76 | 2.81 | 2.81 | -0.01 (-0.35%) | 2,143,800 |
19 Feb 2024 | CNY | 2.81 | 2.88 | 2.81 | 2.82 | 2.82 | +0.07 (+2.55%) | 2,630,796 |
8 Feb 2024 | CNY | 2.7 | 2.8 | 2.68 | 2.75 | 2.75 | +0.03 (+1.10%) | 2,919,118 |