Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.7 | 3.75 | 3.51 | 3.51 | 3.51 | -0.19 (-5.14%) | 23,634,270 |
27 Feb 2024 | CNY | 3.64 | 3.7 | 3.61 | 3.7 | 3.7 | +0.05 (+1.37%) | 9,086,200 |
26 Feb 2024 | CNY | 3.65 | 3.7 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 11,439,200 |
23 Feb 2024 | CNY | 3.58 | 3.66 | 3.56 | 3.64 | 3.64 | +0.08 (+2.25%) | 12,518,500 |
22 Feb 2024 | CNY | 3.53 | 3.59 | 3.52 | 3.56 | 3.56 | +0.03 (+0.85%) | 7,626,300 |
21 Feb 2024 | CNY | 3.49 | 3.61 | 3.46 | 3.53 | 3.53 | +0.02 (+0.57%) | 12,874,800 |
20 Feb 2024 | CNY | 3.48 | 3.52 | 3.43 | 3.51 | 3.51 | +0.03 (+0.86%) | 8,743,290 |
19 Feb 2024 | CNY | 3.45 | 3.56 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 16,295,520 |
8 Feb 2024 | CNY | 3.22 | 3.5 | 3.18 | 3.42 | 3.42 | +0.23 (+7.21%) | 22,726,910 |
7 Feb 2024 | CNY | 3.28 | 3.3 | 3.11 | 3.19 | 3.19 | -0.08 (-2.45%) | 20,427,420 |
6 Feb 2024 | CNY | 3.09 | 3.37 | 3.02 | 3.27 | 3.27 | +0.11 (+3.48%) | 24,823,120 |
5 Feb 2024 | CNY | 3.44 | 3.44 | 3.13 | 3.16 | 3.16 | -0.32 (-9.20%) | 38,663,480 |
2 Feb 2024 | CNY | 3.61 | 3.7 | 3.35 | 3.48 | 3.48 | -0.13 (-3.60%) | 22,756,290 |
1 Feb 2024 | CNY | 3.68 | 3.73 | 3.53 | 3.61 | 3.61 | -0.07 (-1.90%) | 17,836,500 |
31 Jan 2024 | CNY | 3.81 | 3.84 | 3.66 | 3.68 | 3.68 | -0.13 (-3.41%) | 17,772,150 |
30 Jan 2024 | CNY | 3.9 | 3.97 | 3.81 | 3.81 | 3.81 | -0.13 (-3.30%) | 12,008,750 |
29 Jan 2024 | CNY | 4.03 | 4.04 | 3.93 | 3.94 | 3.94 | -0.08 (-1.99%) | 13,454,850 |
26 Jan 2024 | CNY | 3.95 | 4.07 | 3.93 | 4.02 | 4.02 | +0.08 (+2.03%) | 14,207,720 |
25 Jan 2024 | CNY | 3.83 | 3.95 | 3.82 | 3.94 | 3.94 | +0.11 (+2.87%) | 14,532,790 |
24 Jan 2024 | CNY | 3.68 | 3.83 | 3.65 | 3.83 | 3.83 | +0.16 (+4.36%) | 15,178,990 |
23 Jan 2024 | CNY | 3.65 | 3.7 | 3.56 | 3.67 | 3.67 | +0.03 (+0.82%) | 12,100,560 |
22 Jan 2024 | CNY | 3.86 | 3.88 | 3.63 | 3.64 | 3.64 | -0.23 (-5.94%) | 13,858,130 |
19 Jan 2024 | CNY | 3.86 | 3.92 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 11,216,500 |
18 Jan 2024 | CNY | 3.94 | 3.94 | 3.74 | 3.87 | 3.87 | -0.1 (-2.52%) | 19,839,450 |
17 Jan 2024 | CNY | 4.06 | 4.08 | 3.96 | 3.97 | 3.97 | -0.1 (-2.46%) | 11,087,300 |
16 Jan 2024 | CNY | 4.14 | 4.16 | 4.01 | 4.07 | 4.07 | -0.06 (-1.45%) | 16,379,950 |
15 Jan 2024 | CNY | 4.08 | 4.17 | 4.06 | 4.13 | 4.13 | +0.04 (+0.98%) | 8,536,310 |
12 Jan 2024 | CNY | 4.12 | 4.18 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 7,580,690 |
11 Jan 2024 | CNY | 4.07 | 4.14 | 4.04 | 4.12 | 4.12 | +0.06 (+1.48%) | 8,393,690 |
10 Jan 2024 | CNY | 4.08 | 4.11 | 4.01 | 4.06 | 4.06 | -0.01 (-0.25%) | 7,792,100 |