Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 3.93 | 4 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 56,559,514 |
20 Feb 2024 | CNY | 3.93 | 3.99 | 3.89 | 3.95 | 3.95 | 0.0 (0.0%) | 46,261,737 |
19 Feb 2024 | CNY | 4.04 | 4.07 | 3.9 | 3.95 | 3.95 | +0.07 (+1.80%) | 72,443,711 |
8 Feb 2024 | CNY | 3.88 | 3.98 | 3.87 | 3.88 | 3.88 | 0.0 (0.0%) | 83,985,422 |
7 Feb 2024 | CNY | 3.75 | 3.9 | 3.73 | 3.88 | 3.88 | +0.13 (+3.47%) | 85,914,574 |
6 Feb 2024 | CNY | 3.49 | 3.77 | 3.48 | 3.75 | 3.75 | +0.23 (+6.53%) | 61,033,260 |
5 Feb 2024 | CNY | 3.58 | 3.64 | 3.45 | 3.52 | 3.52 | -0.08 (-2.22%) | 49,984,984 |
2 Feb 2024 | CNY | 3.66 | 3.74 | 3.52 | 3.6 | 3.6 | -0.06 (-1.64%) | 41,673,220 |
1 Feb 2024 | CNY | 3.66 | 3.72 | 3.62 | 3.66 | 3.66 | -0.02 (-0.54%) | 36,231,911 |
31 Jan 2024 | CNY | 3.72 | 3.76 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 30,458,700 |
30 Jan 2024 | CNY | 3.79 | 3.84 | 3.73 | 3.74 | 3.74 | -0.06 (-1.58%) | 30,197,682 |
29 Jan 2024 | CNY | 3.82 | 3.88 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 40,428,365 |
26 Jan 2024 | CNY | 3.78 | 3.84 | 3.77 | 3.82 | 3.82 | +0.04 (+1.06%) | 37,757,228 |
25 Jan 2024 | CNY | 3.64 | 3.79 | 3.61 | 3.78 | 3.78 | +0.16 (+4.42%) | 45,897,041 |
24 Jan 2024 | CNY | 3.52 | 3.62 | 3.51 | 3.62 | 3.62 | +0.12 (+3.43%) | 34,709,314 |
23 Jan 2024 | CNY | 3.51 | 3.55 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 25,683,631 |
22 Jan 2024 | CNY | 3.63 | 3.64 | 3.49 | 3.52 | 3.52 | -0.12 (-3.30%) | 27,113,280 |
19 Jan 2024 | CNY | 3.63 | 3.68 | 3.61 | 3.64 | 3.64 | -0.01 (-0.27%) | 14,837,042 |
18 Jan 2024 | CNY | 3.67 | 3.68 | 3.56 | 3.65 | 3.65 | -0.04 (-1.08%) | 37,670,185 |
17 Jan 2024 | CNY | 3.74 | 3.76 | 3.69 | 3.69 | 3.69 | -0.05 (-1.34%) | 17,583,192 |
16 Jan 2024 | CNY | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 17,997,919 |
15 Jan 2024 | CNY | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 20,178,258 |
12 Jan 2024 | CNY | 3.78 | 3.82 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 15,658,425 |
11 Jan 2024 | CNY | 3.78 | 3.81 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 22,154,225 |
10 Jan 2024 | CNY | 3.79 | 3.82 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 15,920,806 |
9 Jan 2024 | CNY | 3.77 | 3.83 | 3.76 | 3.81 | 3.81 | +0.04 (+1.06%) | 20,159,800 |
8 Jan 2024 | CNY | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -0.06 (-1.57%) | 25,041,948 |
5 Jan 2024 | CNY | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 24,424,399 |
4 Jan 2024 | CNY | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 24,032,959 |
3 Jan 2024 | CNY | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 20,684,636 |