Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.97 | 4.11 | 3.95 | 4 | 4 | +0.04 (+1.01%) | 40,140,850 |
27 Feb 2024 | CNY | 3.94 | 3.96 | 3.91 | 3.96 | 3.96 | +0.02 (+0.51%) | 18,402,930 |
26 Feb 2024 | CNY | 3.95 | 3.98 | 3.91 | 3.94 | 3.94 | -0.02 (-0.51%) | 19,164,900 |
23 Feb 2024 | CNY | 3.97 | 3.97 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 17,074,100 |
22 Feb 2024 | CNY | 3.95 | 4 | 3.9 | 3.96 | 3.96 | -0.02 (-0.50%) | 21,152,570 |
21 Feb 2024 | CNY | 3.96 | 4.06 | 3.91 | 3.98 | 3.98 | 0.0 (0.0%) | 25,362,810 |
20 Feb 2024 | CNY | 3.94 | 4 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 19,569,830 |
19 Feb 2024 | CNY | 4.02 | 4.05 | 3.92 | 3.95 | 3.95 | -0.07 (-1.74%) | 30,861,160 |
8 Feb 2024 | CNY | 3.88 | 4.12 | 3.86 | 4.02 | 4.02 | +0.05 (+1.26%) | 48,569,010 |
7 Feb 2024 | CNY | 3.84 | 3.98 | 3.73 | 3.97 | 3.97 | +0.11 (+2.85%) | 80,428,170 |
6 Feb 2024 | CNY | 3.4 | 3.86 | 3.3 | 3.86 | 3.86 | +0.35 (+9.97%) | 47,050,380 |
5 Feb 2024 | CNY | 3.66 | 3.77 | 3.51 | 3.51 | 3.51 | -0.39 (-10%) | 60,418,910 |
2 Feb 2024 | CNY | 4.21 | 4.27 | 3.75 | 3.9 | 3.9 | -0.27 (-6.47%) | 95,380,220 |
1 Feb 2024 | CNY | 3.76 | 4.17 | 3.72 | 4.17 | 4.17 | +0.38 (+10.03%) | 31,235,330 |
31 Jan 2024 | CNY | 3.81 | 3.92 | 3.77 | 3.79 | 3.79 | -0.06 (-1.56%) | 16,497,950 |
30 Jan 2024 | CNY | 3.86 | 3.99 | 3.84 | 3.85 | 3.85 | -0.07 (-1.79%) | 14,007,430 |
29 Jan 2024 | CNY | 4 | 4.04 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 19,418,020 |
26 Jan 2024 | CNY | 3.9 | 4.03 | 3.88 | 3.99 | 3.99 | +0.06 (+1.53%) | 22,117,700 |
25 Jan 2024 | CNY | 3.78 | 3.93 | 3.72 | 3.93 | 3.93 | +0.14 (+3.69%) | 23,653,560 |
24 Jan 2024 | CNY | 3.61 | 3.88 | 3.56 | 3.79 | 3.79 | +0.2 (+5.57%) | 21,370,810 |
23 Jan 2024 | CNY | 3.49 | 3.62 | 3.44 | 3.59 | 3.59 | +0.06 (+1.70%) | 13,178,100 |
22 Jan 2024 | CNY | 3.72 | 3.73 | 3.51 | 3.53 | 3.53 | -0.18 (-4.85%) | 11,891,480 |
19 Jan 2024 | CNY | 3.73 | 3.75 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 7,096,410 |
18 Jan 2024 | CNY | 3.79 | 3.79 | 3.61 | 3.72 | 3.72 | -0.08 (-2.11%) | 16,407,600 |
17 Jan 2024 | CNY | 3.85 | 3.91 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 9,289,970 |
16 Jan 2024 | CNY | 3.87 | 3.89 | 3.81 | 3.85 | 3.85 | -0.02 (-0.52%) | 7,275,500 |
15 Jan 2024 | CNY | 3.9 | 3.91 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 5,031,920 |
12 Jan 2024 | CNY | 3.88 | 3.94 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 8,767,200 |
11 Jan 2024 | CNY | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 5,603,130 |
10 Jan 2024 | CNY | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 6,486,700 |