Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.55 | 3.71 | 3.36 | 3.37 | 3.37 | -0.13 (-3.71%) | 290,410,920 |
27 Feb 2024 | CNY | 3.38 | 3.5 | 3.34 | 3.5 | 3.5 | +0.1 (+2.94%) | 188,488,670 |
26 Feb 2024 | CNY | 3.31 | 3.49 | 3.26 | 3.4 | 3.4 | +0.06 (+1.80%) | 239,806,570 |
23 Feb 2024 | CNY | 3.31 | 3.37 | 3.25 | 3.34 | 3.34 | +0.03 (+0.91%) | 169,954,440 |
22 Feb 2024 | CNY | 3.29 | 3.34 | 3.24 | 3.31 | 3.31 | -0.01 (-0.30%) | 143,276,490 |
21 Feb 2024 | CNY | 3.17 | 3.38 | 3.15 | 3.32 | 3.32 | +0.11 (+3.43%) | 210,880,490 |
20 Feb 2024 | CNY | 3.25 | 3.28 | 3.16 | 3.21 | 3.21 | -0.08 (-2.43%) | 147,652,630 |
19 Feb 2024 | CNY | 3.25 | 3.35 | 3.18 | 3.29 | 3.29 | +0.16 (+5.11%) | 228,895,260 |
8 Feb 2024 | CNY | 3.04 | 3.18 | 3 | 3.13 | 3.13 | +0.1 (+3.30%) | 227,913,490 |
7 Feb 2024 | CNY | 2.8 | 3.07 | 2.79 | 3.03 | 3.03 | +0.24 (+8.60%) | 336,577,440 |
6 Feb 2024 | CNY | 2.64 | 2.91 | 2.59 | 2.79 | 2.79 | -0.05 (-1.76%) | 375,865,290 |
5 Feb 2024 | CNY | 3.11 | 3.14 | 2.84 | 2.84 | 2.84 | -0.32 (-10.13%) | 263,666,620 |
2 Feb 2024 | CNY | 3.33 | 3.49 | 3.03 | 3.16 | 3.16 | -0.15 (-4.53%) | 260,219,970 |
1 Feb 2024 | CNY | 3.47 | 3.52 | 3.26 | 3.31 | 3.31 | -0.22 (-6.23%) | 259,965,520 |
31 Jan 2024 | CNY | 3.76 | 3.8 | 3.48 | 3.53 | 3.53 | -0.34 (-8.79%) | 280,282,200 |
30 Jan 2024 | CNY | 4 | 4.01 | 3.85 | 3.87 | 3.87 | -0.15 (-3.73%) | 139,624,880 |
29 Jan 2024 | CNY | 4.18 | 4.23 | 3.97 | 4.02 | 4.02 | -0.16 (-3.83%) | 165,455,690 |
26 Jan 2024 | CNY | 4.24 | 4.29 | 4.18 | 4.18 | 4.18 | -0.06 (-1.42%) | 121,819,620 |
25 Jan 2024 | CNY | 4.1 | 4.34 | 4.08 | 4.24 | 4.24 | +0.14 (+3.41%) | 185,637,700 |
24 Jan 2024 | CNY | 4.05 | 4.15 | 4 | 4.1 | 4.1 | +0.07 (+1.74%) | 138,574,350 |
23 Jan 2024 | CNY | 3.83 | 4.1 | 3.77 | 4.03 | 4.03 | +0.2 (+5.22%) | 177,395,500 |
22 Jan 2024 | CNY | 3.92 | 3.98 | 3.78 | 3.83 | 3.83 | -0.11 (-2.79%) | 113,261,740 |
19 Jan 2024 | CNY | 3.92 | 4.04 | 3.92 | 3.94 | 3.94 | +0.03 (+0.77%) | 106,475,940 |
18 Jan 2024 | CNY | 3.85 | 3.91 | 3.76 | 3.91 | 3.91 | +0.02 (+0.51%) | 104,414,980 |
17 Jan 2024 | CNY | 3.98 | 4.07 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 101,874,200 |
16 Jan 2024 | CNY | 3.99 | 4 | 3.91 | 4 | 4 | -0.01 (-0.25%) | 91,232,930 |
15 Jan 2024 | CNY | 3.95 | 4.08 | 3.88 | 4.01 | 4.01 | -0.02 (-0.50%) | 129,366,800 |
12 Jan 2024 | CNY | 3.95 | 4.14 | 3.91 | 4.03 | 4.03 | +0.07 (+1.77%) | 190,516,560 |
11 Jan 2024 | CNY | 3.84 | 3.99 | 3.83 | 3.96 | 3.96 | +0.12 (+3.13%) | 103,683,720 |
10 Jan 2024 | CNY | 3.85 | 3.88 | 3.75 | 3.84 | 3.84 | 0.0 (0.0%) | 80,155,620 |