Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 3.23 | 3.27 | 3.2 | 3.25 | 3.25 | +0.01 (+0.31%) | 11,532,257 |
25 Mar 2024 | CNY | 3.3 | 3.32 | 3.24 | 3.24 | 3.24 | -0.09 (-2.70%) | 13,088,700 |
22 Mar 2024 | CNY | 3.4 | 3.41 | 3.29 | 3.33 | 3.33 | -0.07 (-2.06%) | 16,697,500 |
21 Mar 2024 | CNY | 3.4 | 3.41 | 3.34 | 3.4 | 3.4 | 0.0 (0.0%) | 13,954,022 |
20 Mar 2024 | CNY | 3.37 | 3.4 | 3.34 | 3.4 | 3.4 | +0.03 (+0.89%) | 15,165,120 |
19 Mar 2024 | CNY | 3.36 | 3.4 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 17,980,178 |
18 Mar 2024 | CNY | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | +0.03 (+0.90%) | 15,762,600 |
15 Mar 2024 | CNY | 3.27 | 3.34 | 3.26 | 3.34 | 3.34 | +0.06 (+1.83%) | 12,336,300 |
14 Mar 2024 | CNY | 3.3 | 3.33 | 3.24 | 3.28 | 3.28 | -0.03 (-0.91%) | 14,202,324 |
13 Mar 2024 | CNY | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 13,682,564 |
12 Mar 2024 | CNY | 3.27 | 3.35 | 3.26 | 3.34 | 3.34 | +0.07 (+2.14%) | 22,180,618 |
11 Mar 2024 | CNY | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | +0.06 (+1.87%) | 13,620,006 |
8 Mar 2024 | CNY | 3.24 | 3.26 | 3.17 | 3.21 | 3.21 | -0.04 (-1.23%) | 14,071,964 |
7 Mar 2024 | CNY | 3.26 | 3.31 | 3.24 | 3.25 | 3.25 | -0.02 (-0.61%) | 13,486,246 |
6 Mar 2024 | CNY | 3.25 | 3.28 | 3.22 | 3.27 | 3.27 | 0.0 (0.0%) | 14,426,611 |
5 Mar 2024 | CNY | 3.35 | 3.37 | 3.25 | 3.27 | 3.27 | -0.15 (-4.39%) | 26,367,545 |
4 Mar 2024 | CNY | 3.32 | 3.44 | 3.26 | 3.42 | 3.42 | +0.11 (+3.32%) | 34,181,902 |
1 Mar 2024 | CNY | 3.3 | 3.32 | 3.25 | 3.31 | 3.31 | +0.02 (+0.61%) | 15,896,500 |
29 Feb 2024 | CNY | 3.2 | 3.29 | 3.2 | 3.29 | 3.29 | +0.07 (+2.17%) | 18,346,200 |
28 Feb 2024 | CNY | 3.41 | 3.48 | 3.21 | 3.22 | 3.22 | -0.18 (-5.29%) | 29,416,488 |
27 Feb 2024 | CNY | 3.32 | 3.41 | 3.29 | 3.4 | 3.4 | +0.08 (+2.41%) | 18,178,100 |
26 Feb 2024 | CNY | 3.28 | 3.36 | 3.26 | 3.32 | 3.32 | +0.04 (+1.22%) | 21,683,392 |
23 Feb 2024 | CNY | 3.24 | 3.29 | 3.21 | 3.28 | 3.28 | +0.04 (+1.23%) | 16,737,828 |
22 Feb 2024 | CNY | 3.2 | 3.26 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 13,276,456 |
21 Feb 2024 | CNY | 3.16 | 3.28 | 3.14 | 3.21 | 3.21 | +0.03 (+0.94%) | 16,767,050 |
20 Feb 2024 | CNY | 3.18 | 3.19 | 3.13 | 3.18 | 3.18 | 0.0 (0.0%) | 9,483,337 |
19 Feb 2024 | CNY | 3.13 | 3.23 | 3.11 | 3.18 | 3.18 | +0.06 (+1.92%) | 17,555,259 |
8 Feb 2024 | CNY | 2.92 | 3.12 | 2.88 | 3.12 | 3.12 | +0.24 (+8.33%) | 25,081,862 |
7 Feb 2024 | CNY | 2.99 | 3 | 2.84 | 2.88 | 2.88 | -0.11 (-3.68%) | 24,514,610 |
6 Feb 2024 | CNY | 2.83 | 3.11 | 2.78 | 2.99 | 2.99 | +0.06 (+2.05%) | 23,659,451 |