Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | CNY | 4.16 | 4.22 | 4.08 | 4.2 | 4.2 | 0.0 (0.0%) | 14,153,700 |
14 Mar 2024 | CNY | 4.08 | 4.2 | 4.04 | 4.2 | 4.2 | +0.13 (+3.19%) | 17,799,999 |
13 Mar 2024 | CNY | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 8,690,960 |
12 Mar 2024 | CNY | 4.09 | 4.13 | 4.05 | 4.1 | 4.1 | +0.01 (+0.24%) | 8,570,709 |
11 Mar 2024 | CNY | 4.09 | 4.12 | 4.03 | 4.09 | 4.09 | +0.01 (+0.25%) | 10,759,719 |
8 Mar 2024 | CNY | 3.97 | 4.08 | 3.95 | 4.08 | 4.08 | +0.12 (+3.03%) | 13,777,949 |
7 Mar 2024 | CNY | 3.95 | 4.07 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 13,761,050 |
6 Mar 2024 | CNY | 3.93 | 4.01 | 3.89 | 3.95 | 3.95 | 0.0 (0.0%) | 12,713,633 |
5 Mar 2024 | CNY | 4.06 | 4.11 | 3.92 | 3.95 | 3.95 | -0.14 (-3.42%) | 27,677,957 |
4 Mar 2024 | CNY | 4.01 | 4.22 | 4 | 4.09 | 4.09 | +0.16 (+4.07%) | 28,006,400 |
1 Mar 2024 | CNY | 3.8 | 3.94 | 3.76 | 3.93 | 3.93 | +0.14 (+3.69%) | 19,175,567 |
29 Feb 2024 | CNY | 3.65 | 3.79 | 3.6 | 3.79 | 3.79 | +0.11 (+2.99%) | 14,147,170 |
28 Feb 2024 | CNY | 3.88 | 3.95 | 3.68 | 3.68 | 3.68 | -0.19 (-4.91%) | 22,339,217 |
27 Feb 2024 | CNY | 3.85 | 3.9 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 12,562,838 |
26 Feb 2024 | CNY | 3.75 | 3.91 | 3.74 | 3.84 | 3.84 | +0.08 (+2.13%) | 17,628,200 |
23 Feb 2024 | CNY | 3.7 | 3.78 | 3.68 | 3.76 | 3.76 | +0.04 (+1.08%) | 13,049,300 |
22 Feb 2024 | CNY | 3.63 | 3.73 | 3.63 | 3.72 | 3.72 | +0.06 (+1.64%) | 12,005,600 |
21 Feb 2024 | CNY | 3.62 | 3.74 | 3.58 | 3.66 | 3.66 | +0.02 (+0.55%) | 19,002,744 |
20 Feb 2024 | CNY | 3.63 | 3.66 | 3.55 | 3.64 | 3.64 | 0.0 (0.0%) | 13,444,712 |
19 Feb 2024 | CNY | 3.54 | 3.7 | 3.53 | 3.64 | 3.64 | +0.14 (+4.00%) | 27,071,848 |
8 Feb 2024 | CNY | 3.24 | 3.54 | 3.18 | 3.5 | 3.5 | +0.28 (+8.70%) | 33,381,172 |
7 Feb 2024 | CNY | 3.34 | 3.38 | 3.16 | 3.22 | 3.22 | -0.09 (-2.72%) | 28,915,335 |
6 Feb 2024 | CNY | 3.12 | 3.42 | 3.04 | 3.31 | 3.31 | +0.1 (+3.12%) | 25,169,328 |
5 Feb 2024 | CNY | 3.58 | 3.61 | 3.21 | 3.21 | 3.21 | -0.36 (-10.08%) | 26,418,727 |
2 Feb 2024 | CNY | 3.79 | 3.84 | 3.45 | 3.57 | 3.57 | -0.22 (-5.80%) | 16,150,358 |
1 Feb 2024 | CNY | 3.87 | 3.89 | 3.74 | 3.79 | 3.79 | -0.11 (-2.82%) | 13,816,479 |
31 Jan 2024 | CNY | 4.05 | 4.08 | 3.88 | 3.9 | 3.9 | -0.15 (-3.70%) | 13,924,301 |
30 Jan 2024 | CNY | 4.12 | 4.18 | 4.04 | 4.05 | 4.05 | -0.1 (-2.41%) | 10,475,163 |
29 Jan 2024 | CNY | 4.25 | 4.26 | 4.13 | 4.15 | 4.15 | -0.11 (-2.58%) | 11,218,369 |
26 Jan 2024 | CNY | 4.19 | 4.31 | 4.15 | 4.26 | 4.26 | +0.07 (+1.67%) | 13,109,600 |