Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 4.06 | 4.15 | 3.93 | 3.97 | 3.97 | -0.27 (-6.37%) | 77,141,013 |
13 Mar 2024 | CNY | 3.84 | 4.24 | 3.81 | 4.24 | 4.24 | +0.39 (+10.13%) | 66,547,253 |
12 Mar 2024 | CNY | 3.69 | 3.85 | 3.67 | 3.85 | 3.85 | +0.15 (+4.05%) | 20,533,900 |
11 Mar 2024 | CNY | 3.62 | 3.7 | 3.62 | 3.7 | 3.7 | +0.07 (+1.93%) | 12,007,200 |
8 Mar 2024 | CNY | 3.62 | 3.64 | 3.58 | 3.63 | 3.63 | +0.05 (+1.40%) | 7,611,914 |
7 Mar 2024 | CNY | 3.66 | 3.7 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 11,950,900 |
6 Mar 2024 | CNY | 3.63 | 3.69 | 3.62 | 3.64 | 3.64 | +0.04 (+1.11%) | 8,910,500 |
5 Mar 2024 | CNY | 3.69 | 3.69 | 3.58 | 3.6 | 3.6 | -0.09 (-2.44%) | 8,631,200 |
4 Mar 2024 | CNY | 3.74 | 3.76 | 3.6 | 3.69 | 3.69 | -0.05 (-1.34%) | 12,761,700 |
1 Mar 2024 | CNY | 3.7 | 3.77 | 3.66 | 3.74 | 3.74 | +0.07 (+1.91%) | 15,580,600 |
29 Feb 2024 | CNY | 3.47 | 3.68 | 3.46 | 3.67 | 3.67 | +0.16 (+4.56%) | 16,630,975 |
28 Feb 2024 | CNY | 3.8 | 3.91 | 3.5 | 3.51 | 3.51 | -0.29 (-7.63%) | 27,607,902 |
27 Feb 2024 | CNY | 3.7 | 3.8 | 3.7 | 3.8 | 3.8 | +0.1 (+2.70%) | 13,849,900 |
26 Feb 2024 | CNY | 3.64 | 3.79 | 3.59 | 3.7 | 3.7 | +0.09 (+2.49%) | 18,385,500 |
23 Feb 2024 | CNY | 3.54 | 3.62 | 3.52 | 3.61 | 3.61 | +0.06 (+1.69%) | 12,541,970 |
22 Feb 2024 | CNY | 3.38 | 3.56 | 3.37 | 3.55 | 3.55 | +0.14 (+4.11%) | 15,322,425 |
21 Feb 2024 | CNY | 3.36 | 3.49 | 3.33 | 3.41 | 3.41 | +0.05 (+1.49%) | 13,511,442 |
20 Feb 2024 | CNY | 3.32 | 3.38 | 3.25 | 3.36 | 3.36 | +0.03 (+0.90%) | 11,536,600 |
19 Feb 2024 | CNY | 3.29 | 3.39 | 3.28 | 3.33 | 3.33 | +0.07 (+2.15%) | 13,543,522 |
8 Feb 2024 | CNY | 3.07 | 3.3 | 3.01 | 3.26 | 3.26 | +0.22 (+7.24%) | 15,694,900 |
7 Feb 2024 | CNY | 3.09 | 3.13 | 2.99 | 3.04 | 3.04 | 0.0 (0.0%) | 14,950,101 |
6 Feb 2024 | CNY | 2.77 | 3.15 | 2.75 | 3.04 | 3.04 | +0.04 (+1.33%) | 20,705,540 |
5 Feb 2024 | CNY | 3.32 | 3.34 | 3 | 3 | 3 | -0.33 (-9.91%) | 22,837,859 |
2 Feb 2024 | CNY | 3.43 | 3.78 | 3.2 | 3.33 | 3.33 | -0.11 (-3.20%) | 23,316,200 |
1 Feb 2024 | CNY | 3.65 | 3.68 | 3.36 | 3.44 | 3.44 | -0.26 (-7.03%) | 28,021,600 |
31 Jan 2024 | CNY | 4.02 | 4.07 | 3.68 | 3.7 | 3.7 | -0.26 (-6.57%) | 29,604,120 |
30 Jan 2024 | CNY | 4.08 | 4.13 | 3.95 | 3.96 | 3.96 | -0.12 (-2.94%) | 19,334,000 |
29 Jan 2024 | CNY | 4.34 | 4.36 | 4.07 | 4.08 | 4.08 | -0.28 (-6.42%) | 31,076,700 |
26 Jan 2024 | CNY | 4.41 | 4.54 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 36,247,400 |
25 Jan 2024 | CNY | 4.41 | 4.47 | 4.31 | 4.42 | 4.42 | -0.01 (-0.23%) | 34,354,379 |