Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.19 | 3.53 | 3.19 | 3.37 | 3.37 | +0.01 (+0.30%) | 34,992,257 |
27 Mar 2024 | CNY | 3.53 | 3.53 | 3.36 | 3.36 | 3.36 | -0.18 (-5.08%) | 13,112,400 |
26 Mar 2024 | CNY | 3.73 | 3.75 | 3.54 | 3.54 | 3.54 | -0.19 (-5.09%) | 15,234,900 |
25 Mar 2024 | CNY | 3.87 | 3.87 | 3.73 | 3.73 | 3.73 | -0.13 (-3.37%) | 12,946,300 |
22 Mar 2024 | CNY | 3.87 | 3.91 | 3.78 | 3.86 | 3.86 | 0.0 (0.0%) | 19,530,007 |
21 Mar 2024 | CNY | 3.69 | 3.86 | 3.68 | 3.86 | 3.86 | +0.18 (+4.89%) | 22,466,894 |
20 Mar 2024 | CNY | 3.63 | 3.7 | 3.58 | 3.68 | 3.68 | +0.05 (+1.38%) | 12,773,002 |
19 Mar 2024 | CNY | 3.68 | 3.78 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 16,673,800 |
18 Mar 2024 | CNY | 3.56 | 3.8 | 3.56 | 3.69 | 3.69 | +0.07 (+1.93%) | 21,546,652 |
15 Mar 2024 | CNY | 3.72 | 3.79 | 3.54 | 3.62 | 3.62 | +0.01 (+0.28%) | 36,387,445 |
14 Mar 2024 | CNY | 3.49 | 3.61 | 3.43 | 3.61 | 3.61 | +0.17 (+4.94%) | 17,822,435 |
13 Mar 2024 | CNY | 3.28 | 3.44 | 3.25 | 3.44 | 3.44 | +0.16 (+4.88%) | 17,696,712 |
12 Mar 2024 | CNY | 3.23 | 3.3 | 3.18 | 3.28 | 3.28 | +0.01 (+0.31%) | 16,752,900 |
11 Mar 2024 | CNY | 3.2 | 3.3 | 3.18 | 3.27 | 3.27 | +0.06 (+1.87%) | 11,063,132 |
8 Mar 2024 | CNY | 3.22 | 3.28 | 3.19 | 3.21 | 3.21 | +0.06 (+1.90%) | 12,110,930 |
7 Mar 2024 | CNY | 3.25 | 3.27 | 3.09 | 3.15 | 3.15 | -0.09 (-2.78%) | 16,992,074 |
6 Mar 2024 | CNY | 3.18 | 3.3 | 3.16 | 3.24 | 3.24 | +0.05 (+1.57%) | 13,686,081 |
5 Mar 2024 | CNY | 3.27 | 3.34 | 3.19 | 3.19 | 3.19 | -0.17 (-5.06%) | 21,421,607 |
4 Mar 2024 | CNY | 3.37 | 3.43 | 3.31 | 3.36 | 3.36 | -0.01 (-0.30%) | 13,149,228 |
1 Mar 2024 | CNY | 3.29 | 3.42 | 3.26 | 3.37 | 3.37 | +0.09 (+2.74%) | 20,718,400 |
29 Feb 2024 | CNY | 3.03 | 3.28 | 3.01 | 3.28 | 3.28 | +0.16 (+5.13%) | 33,107,608 |
28 Feb 2024 | CNY | 3.35 | 3.4 | 3.12 | 3.12 | 3.12 | -0.16 (-4.88%) | 28,298,973 |
27 Feb 2024 | CNY | 3.35 | 3.53 | 3.25 | 3.28 | 3.28 | -0.09 (-2.67%) | 30,497,992 |
26 Feb 2024 | CNY | 3.27 | 3.37 | 3.22 | 3.37 | 3.37 | +0.16 (+4.98%) | 24,034,763 |
23 Feb 2024 | CNY | 3.05 | 3.21 | 3.02 | 3.21 | 3.21 | +0.15 (+4.90%) | 22,589,407 |
22 Feb 2024 | CNY | 3 | 3.06 | 2.92 | 3.06 | 3.06 | +0.15 (+5.15%) | 37,843,086 |
21 Feb 2024 | CNY | 2.91 | 2.91 | 2.85 | 2.91 | 2.91 | +0.14 (+5.05%) | 6,861,810 |
20 Feb 2024 | CNY | 2.68 | 2.77 | 2.65 | 2.77 | 2.77 | +0.13 (+4.92%) | 16,413,793 |
19 Feb 2024 | CNY | 2.54 | 2.67 | 2.44 | 2.64 | 2.64 | +0.1 (+3.94%) | 26,904,180 |
8 Feb 2024 | CNY | 2.43 | 2.57 | 2.42 | 2.54 | 2.54 | -0.01 (-0.39%) | 36,962,227 |