Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.79 | 3.89 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 8,009,300 |
27 Mar 2024 | CNY | 3.89 | 3.91 | 3.78 | 3.79 | 3.79 | -0.1 (-2.57%) | 6,609,160 |
26 Mar 2024 | CNY | 3.92 | 3.98 | 3.83 | 3.89 | 3.89 | -0.06 (-1.52%) | 9,177,450 |
25 Mar 2024 | CNY | 4.02 | 4.04 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 10,048,430 |
22 Mar 2024 | CNY | 4.03 | 4.05 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 9,139,560 |
21 Mar 2024 | CNY | 4.03 | 4.07 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 7,998,710 |
20 Mar 2024 | CNY | 3.99 | 4.05 | 3.98 | 4.04 | 4.04 | +0.05 (+1.25%) | 7,008,680 |
19 Mar 2024 | CNY | 4.06 | 4.06 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 6,480,700 |
18 Mar 2024 | CNY | 4 | 4.05 | 3.97 | 4.04 | 4.04 | +0.06 (+1.51%) | 7,654,890 |
15 Mar 2024 | CNY | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 8,523,790 |
14 Mar 2024 | CNY | 3.94 | 3.98 | 3.88 | 3.93 | 3.93 | -0.01 (-0.25%) | 7,296,950 |
13 Mar 2024 | CNY | 3.92 | 3.96 | 3.88 | 3.94 | 3.94 | 0.0 (0.0%) | 8,811,200 |
12 Mar 2024 | CNY | 3.87 | 3.95 | 3.85 | 3.94 | 3.94 | +0.08 (+2.07%) | 8,829,330 |
11 Mar 2024 | CNY | 3.79 | 3.86 | 3.78 | 3.86 | 3.86 | +0.06 (+1.58%) | 7,426,300 |
8 Mar 2024 | CNY | 3.76 | 3.83 | 3.73 | 3.8 | 3.8 | +0.03 (+0.80%) | 7,652,800 |
7 Mar 2024 | CNY | 3.81 | 3.86 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 10,634,100 |
6 Mar 2024 | CNY | 3.79 | 3.84 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 8,810,600 |
5 Mar 2024 | CNY | 3.87 | 3.89 | 3.77 | 3.78 | 3.78 | -0.12 (-3.08%) | 8,831,430 |
4 Mar 2024 | CNY | 3.93 | 3.97 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 7,688,100 |
1 Mar 2024 | CNY | 3.9 | 3.94 | 3.84 | 3.91 | 3.91 | +0.01 (+0.26%) | 8,297,610 |
29 Feb 2024 | CNY | 3.78 | 3.91 | 3.72 | 3.9 | 3.9 | +0.09 (+2.36%) | 11,329,750 |
28 Feb 2024 | CNY | 3.99 | 4.16 | 3.8 | 3.81 | 3.81 | -0.18 (-4.51%) | 19,728,120 |
27 Feb 2024 | CNY | 3.91 | 4 | 3.86 | 3.99 | 3.99 | +0.08 (+2.05%) | 8,916,430 |
26 Feb 2024 | CNY | 3.87 | 3.99 | 3.82 | 3.91 | 3.91 | +0.05 (+1.30%) | 12,584,010 |
23 Feb 2024 | CNY | 3.81 | 3.86 | 3.76 | 3.86 | 3.86 | +0.05 (+1.31%) | 10,177,710 |
22 Feb 2024 | CNY | 3.78 | 3.85 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 8,081,520 |
21 Feb 2024 | CNY | 3.7 | 3.87 | 3.69 | 3.79 | 3.79 | +0.04 (+1.07%) | 10,623,300 |
20 Feb 2024 | CNY | 3.69 | 3.76 | 3.65 | 3.75 | 3.75 | +0.04 (+1.08%) | 9,906,660 |
19 Feb 2024 | CNY | 3.7 | 3.76 | 3.65 | 3.71 | 3.71 | +0.05 (+1.37%) | 16,704,860 |
8 Feb 2024 | CNY | 3.4 | 3.7 | 3.34 | 3.66 | 3.66 | +0.25 (+7.33%) | 29,672,510 |