Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.51 | 3.77 | 3.41 | 3.44 | 3.44 | -0.08 (-2.27%) | 50,317,670 |
27 Feb 2024 | CNY | 3.41 | 3.52 | 3.38 | 3.52 | 3.52 | +0.09 (+2.62%) | 18,797,000 |
26 Feb 2024 | CNY | 3.44 | 3.5 | 3.38 | 3.43 | 3.43 | -0.02 (-0.58%) | 21,262,100 |
23 Feb 2024 | CNY | 3.38 | 3.47 | 3.38 | 3.45 | 3.45 | +0.06 (+1.77%) | 20,746,170 |
22 Feb 2024 | CNY | 3.35 | 3.41 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 17,324,050 |
21 Feb 2024 | CNY | 3.29 | 3.46 | 3.26 | 3.38 | 3.38 | +0.07 (+2.11%) | 26,993,750 |
20 Feb 2024 | CNY | 3.27 | 3.32 | 3.24 | 3.31 | 3.31 | +0.01 (+0.30%) | 20,415,650 |
19 Feb 2024 | CNY | 3.25 | 3.3 | 3.21 | 3.3 | 3.3 | +0.09 (+2.80%) | 27,950,450 |
8 Feb 2024 | CNY | 3.05 | 3.23 | 3.01 | 3.21 | 3.21 | +0.2 (+6.64%) | 32,970,300 |
7 Feb 2024 | CNY | 3.1 | 3.12 | 2.98 | 3.01 | 3.01 | -0.08 (-2.59%) | 32,672,840 |
6 Feb 2024 | CNY | 3.08 | 3.19 | 2.93 | 3.09 | 3.09 | -0.02 (-0.64%) | 42,630,020 |
5 Feb 2024 | CNY | 3.44 | 3.44 | 3.11 | 3.11 | 3.11 | -0.35 (-10.12%) | 36,078,400 |
2 Feb 2024 | CNY | 3.57 | 3.68 | 3.33 | 3.46 | 3.46 | -0.15 (-4.16%) | 22,261,500 |
1 Feb 2024 | CNY | 3.64 | 3.66 | 3.51 | 3.61 | 3.61 | -0.05 (-1.37%) | 19,656,300 |
31 Jan 2024 | CNY | 3.84 | 3.85 | 3.65 | 3.66 | 3.66 | -0.18 (-4.69%) | 20,559,700 |
30 Jan 2024 | CNY | 4 | 4.02 | 3.83 | 3.84 | 3.84 | -0.18 (-4.48%) | 17,016,500 |
29 Jan 2024 | CNY | 4.18 | 4.19 | 4.01 | 4.02 | 4.02 | -0.12 (-2.90%) | 22,393,900 |
26 Jan 2024 | CNY | 4 | 4.19 | 4 | 4.14 | 4.14 | +0.13 (+3.24%) | 30,011,110 |
25 Jan 2024 | CNY | 3.86 | 4.02 | 3.85 | 4.01 | 4.01 | +0.15 (+3.89%) | 19,741,440 |
24 Jan 2024 | CNY | 3.72 | 3.86 | 3.68 | 3.86 | 3.86 | +0.14 (+3.76%) | 18,163,700 |
23 Jan 2024 | CNY | 3.66 | 3.74 | 3.6 | 3.72 | 3.72 | +0.06 (+1.64%) | 12,975,170 |
22 Jan 2024 | CNY | 3.85 | 3.86 | 3.64 | 3.66 | 3.66 | -0.21 (-5.43%) | 12,762,800 |
19 Jan 2024 | CNY | 3.86 | 3.92 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 12,360,970 |
18 Jan 2024 | CNY | 3.92 | 3.92 | 3.75 | 3.87 | 3.87 | -0.07 (-1.78%) | 18,122,380 |
17 Jan 2024 | CNY | 4 | 4.01 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 11,444,300 |
16 Jan 2024 | CNY | 4.06 | 4.08 | 3.96 | 4 | 4 | -0.06 (-1.48%) | 13,819,900 |
15 Jan 2024 | CNY | 4.05 | 4.09 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 12,918,500 |
12 Jan 2024 | CNY | 4.09 | 4.15 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 13,146,350 |
11 Jan 2024 | CNY | 4.07 | 4.11 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 11,344,900 |
10 Jan 2024 | CNY | 4.08 | 4.13 | 4.04 | 4.07 | 4.07 | -0.04 (-0.97%) | 11,704,000 |