Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 3.92 | 3.95 | 3.81 | 3.87 | 3.87 | -0.05 (-1.28%) | 26,450,700 |
28 Mar 2024 | CNY | 3.88 | 3.98 | 3.81 | 3.92 | 3.92 | +0.12 (+3.16%) | 38,283,000 |
27 Mar 2024 | CNY | 3.98 | 4.02 | 3.78 | 3.8 | 3.8 | -0.21 (-5.24%) | 38,752,060 |
26 Mar 2024 | CNY | 4.1 | 4.23 | 3.93 | 4.01 | 4.01 | -0.08 (-1.96%) | 55,425,500 |
25 Mar 2024 | CNY | 4.34 | 4.49 | 4.09 | 4.09 | 4.09 | -0.28 (-6.41%) | 78,613,430 |
22 Mar 2024 | CNY | 4.22 | 4.78 | 4.16 | 4.37 | 4.37 | +0.02 (+0.46%) | 113,149,090 |
21 Mar 2024 | CNY | 4.26 | 4.57 | 4.2 | 4.35 | 4.35 | +0.2 (+4.82%) | 140,383,720 |
20 Mar 2024 | CNY | 3.77 | 4.15 | 3.77 | 4.15 | 4.15 | +0.38 (+10.08%) | 42,422,580 |
19 Mar 2024 | CNY | 3.73 | 3.9 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 33,888,100 |
18 Mar 2024 | CNY | 3.7 | 3.84 | 3.69 | 3.75 | 3.75 | +0.06 (+1.63%) | 30,430,400 |
15 Mar 2024 | CNY | 3.66 | 3.7 | 3.6 | 3.69 | 3.69 | +0.02 (+0.54%) | 24,334,700 |
14 Mar 2024 | CNY | 3.72 | 3.76 | 3.6 | 3.67 | 3.67 | -0.08 (-2.13%) | 35,012,000 |
13 Mar 2024 | CNY | 3.74 | 3.83 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 35,456,200 |
12 Mar 2024 | CNY | 3.78 | 3.8 | 3.69 | 3.77 | 3.77 | -0.03 (-0.79%) | 46,763,660 |
11 Mar 2024 | CNY | 3.72 | 3.86 | 3.72 | 3.8 | 3.8 | -0.08 (-2.06%) | 75,154,460 |
8 Mar 2024 | CNY | 3.72 | 3.95 | 3.71 | 3.88 | 3.88 | +0.29 (+8.08%) | 131,395,360 |
7 Mar 2024 | CNY | 3.27 | 3.59 | 3.27 | 3.59 | 3.59 | +0.33 (+10.12%) | 33,577,500 |
6 Mar 2024 | CNY | 3.24 | 3.32 | 3.18 | 3.26 | 3.26 | 0.0 (0.0%) | 22,137,200 |
5 Mar 2024 | CNY | 3.37 | 3.49 | 3.24 | 3.26 | 3.26 | -0.11 (-3.26%) | 28,091,700 |
4 Mar 2024 | CNY | 3.25 | 3.39 | 3.19 | 3.37 | 3.37 | +0.08 (+2.43%) | 28,044,600 |
1 Mar 2024 | CNY | 3.27 | 3.32 | 3.2 | 3.29 | 3.29 | +0.04 (+1.23%) | 23,076,000 |
29 Feb 2024 | CNY | 3.08 | 3.28 | 3.07 | 3.25 | 3.25 | +0.1 (+3.17%) | 36,162,010 |
28 Feb 2024 | CNY | 3.45 | 3.57 | 3.14 | 3.15 | 3.15 | -0.34 (-9.74%) | 54,423,500 |
27 Feb 2024 | CNY | 3.33 | 3.6 | 3.27 | 3.49 | 3.49 | +0.16 (+4.80%) | 42,379,130 |
26 Feb 2024 | CNY | 3.28 | 3.43 | 3.2 | 3.33 | 3.33 | +0.03 (+0.91%) | 40,467,700 |
23 Feb 2024 | CNY | 3.15 | 3.32 | 3.13 | 3.3 | 3.3 | +0.17 (+5.43%) | 36,379,050 |
22 Feb 2024 | CNY | 3.05 | 3.13 | 3 | 3.13 | 3.13 | +0.1 (+3.30%) | 35,604,490 |
21 Feb 2024 | CNY | 2.85 | 3.12 | 2.82 | 3.03 | 3.03 | +0.15 (+5.21%) | 48,555,770 |
20 Feb 2024 | CNY | 2.89 | 2.93 | 2.76 | 2.88 | 2.88 | +0.11 (+3.97%) | 48,879,170 |
19 Feb 2024 | CNY | 2.54 | 2.77 | 2.54 | 2.77 | 2.77 | +0.25 (+9.92%) | 29,660,040 |