Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.84 | 4 | 3.81 | 3.95 | 3.95 | +0.1 (+2.60%) | 27,121,700 |
27 Mar 2024 | CNY | 4.07 | 4.09 | 3.84 | 3.85 | 3.85 | -0.28 (-6.78%) | 45,680,400 |
26 Mar 2024 | CNY | 4.07 | 4.23 | 4.01 | 4.13 | 4.13 | +0.03 (+0.73%) | 45,456,400 |
25 Mar 2024 | CNY | 4.19 | 4.33 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 51,228,200 |
22 Mar 2024 | CNY | 4.2 | 4.25 | 4.09 | 4.2 | 4.2 | -0.01 (-0.24%) | 36,797,900 |
21 Mar 2024 | CNY | 4.19 | 4.24 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 34,202,710 |
20 Mar 2024 | CNY | 4.14 | 4.2 | 4.11 | 4.19 | 4.19 | +0.02 (+0.48%) | 27,631,230 |
19 Mar 2024 | CNY | 4.2 | 4.25 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 36,374,650 |
18 Mar 2024 | CNY | 4.13 | 4.25 | 4.12 | 4.21 | 4.21 | +0.04 (+0.96%) | 46,779,310 |
15 Mar 2024 | CNY | 4.05 | 4.23 | 4.01 | 4.17 | 4.17 | +0.09 (+2.21%) | 47,151,950 |
14 Mar 2024 | CNY | 4.15 | 4.18 | 4.03 | 4.08 | 4.08 | -0.06 (-1.45%) | 37,046,400 |
13 Mar 2024 | CNY | 4.11 | 4.2 | 4.1 | 4.14 | 4.14 | -0.06 (-1.43%) | 40,881,000 |
12 Mar 2024 | CNY | 4.19 | 4.36 | 4.08 | 4.2 | 4.2 | +0.08 (+1.94%) | 62,076,000 |
11 Mar 2024 | CNY | 4.06 | 4.14 | 4.03 | 4.12 | 4.12 | +0.05 (+1.23%) | 40,404,320 |
8 Mar 2024 | CNY | 4.05 | 4.1 | 3.97 | 4.07 | 4.07 | -0.01 (-0.25%) | 41,675,960 |
7 Mar 2024 | CNY | 4.22 | 4.25 | 4.02 | 4.08 | 4.08 | -0.21 (-4.90%) | 73,780,910 |
6 Mar 2024 | CNY | 4.26 | 4.43 | 4.13 | 4.29 | 4.29 | +0.04 (+0.94%) | 113,043,820 |
5 Mar 2024 | CNY | 3.88 | 4.25 | 3.75 | 4.25 | 4.25 | +0.39 (+10.10%) | 71,690,990 |
4 Mar 2024 | CNY | 3.88 | 3.93 | 3.72 | 3.86 | 3.86 | -0.15 (-3.74%) | 63,946,620 |
1 Mar 2024 | CNY | 3.82 | 4.18 | 3.79 | 4.01 | 4.01 | +0.19 (+4.97%) | 103,482,110 |
29 Feb 2024 | CNY | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.35 (+10.09%) | 17,695,900 |
28 Feb 2024 | CNY | 3.77 | 3.92 | 3.47 | 3.47 | 3.47 | -0.31 (-8.20%) | 59,698,100 |
27 Feb 2024 | CNY | 3.64 | 3.79 | 3.6 | 3.78 | 3.78 | +0.12 (+3.28%) | 38,868,300 |
26 Feb 2024 | CNY | 3.6 | 3.78 | 3.55 | 3.66 | 3.66 | +0.05 (+1.39%) | 43,368,420 |
23 Feb 2024 | CNY | 3.46 | 3.65 | 3.44 | 3.61 | 3.61 | +0.15 (+4.34%) | 46,515,100 |
22 Feb 2024 | CNY | 3.32 | 3.52 | 3.31 | 3.46 | 3.46 | +0.12 (+3.59%) | 37,907,700 |
21 Feb 2024 | CNY | 3.23 | 3.53 | 3.2 | 3.34 | 3.34 | +0.06 (+1.83%) | 40,942,600 |
20 Feb 2024 | CNY | 3.15 | 3.29 | 3.11 | 3.28 | 3.28 | +0.12 (+3.80%) | 28,145,200 |
19 Feb 2024 | CNY | 3.09 | 3.18 | 3.06 | 3.16 | 3.16 | +0.16 (+5.33%) | 33,013,500 |
8 Feb 2024 | CNY | 2.83 | 3.01 | 2.8 | 3 | 3 | +0.21 (+7.53%) | 29,662,730 |