Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | CNY | 3.73 | 4.09 | 3.72 | 4.09 | 4.09 | +0.37 (+9.95%) | 25,235,950 |
7 Mar 2024 | CNY | 3.78 | 3.84 | 3.71 | 3.72 | 3.72 | -0.05 (-1.33%) | 14,020,970 |
6 Mar 2024 | CNY | 3.66 | 3.79 | 3.64 | 3.77 | 3.77 | +0.1 (+2.72%) | 13,536,192 |
5 Mar 2024 | CNY | 3.76 | 3.76 | 3.66 | 3.67 | 3.67 | -0.1 (-2.65%) | 11,406,642 |
4 Mar 2024 | CNY | 3.78 | 3.8 | 3.65 | 3.77 | 3.77 | +0.01 (+0.27%) | 12,768,075 |
1 Mar 2024 | CNY | 3.71 | 3.76 | 3.68 | 3.76 | 3.76 | +0.06 (+1.62%) | 13,872,120 |
29 Feb 2024 | CNY | 3.55 | 3.7 | 3.51 | 3.7 | 3.7 | +0.14 (+3.93%) | 18,823,200 |
28 Feb 2024 | CNY | 3.87 | 3.98 | 3.56 | 3.56 | 3.56 | -0.31 (-8.01%) | 30,482,733 |
27 Feb 2024 | CNY | 3.81 | 3.87 | 3.76 | 3.87 | 3.87 | +0.06 (+1.57%) | 16,265,329 |
26 Feb 2024 | CNY | 3.7 | 3.89 | 3.67 | 3.81 | 3.81 | +0.11 (+2.97%) | 24,960,350 |
23 Feb 2024 | CNY | 3.56 | 3.7 | 3.53 | 3.7 | 3.7 | +0.14 (+3.93%) | 19,927,663 |
22 Feb 2024 | CNY | 3.49 | 3.57 | 3.46 | 3.56 | 3.56 | +0.08 (+2.30%) | 15,488,536 |
21 Feb 2024 | CNY | 3.42 | 3.58 | 3.36 | 3.48 | 3.48 | +0.06 (+1.75%) | 22,406,490 |
20 Feb 2024 | CNY | 3.35 | 3.43 | 3.27 | 3.42 | 3.42 | +0.06 (+1.79%) | 16,254,729 |
19 Feb 2024 | CNY | 3.29 | 3.43 | 3.28 | 3.36 | 3.36 | +0.11 (+3.38%) | 26,651,910 |
8 Feb 2024 | CNY | 2.95 | 3.26 | 2.9 | 3.25 | 3.25 | +0.28 (+9.43%) | 33,726,099 |
7 Feb 2024 | CNY | 3.08 | 3.12 | 2.91 | 2.97 | 2.97 | -0.1 (-3.26%) | 27,829,052 |
6 Feb 2024 | CNY | 2.9 | 3.22 | 2.8 | 3.07 | 3.07 | 0.0 (0.0%) | 28,442,770 |
5 Feb 2024 | CNY | 3.37 | 3.37 | 3.07 | 3.07 | 3.07 | -0.34 (-9.97%) | 24,701,360 |
2 Feb 2024 | CNY | 3.6 | 3.68 | 3.27 | 3.41 | 3.41 | -0.19 (-5.28%) | 21,849,990 |
1 Feb 2024 | CNY | 3.66 | 3.72 | 3.57 | 3.6 | 3.6 | -0.12 (-3.23%) | 19,245,600 |
31 Jan 2024 | CNY | 4.08 | 4.09 | 3.69 | 3.72 | 3.72 | -0.36 (-8.82%) | 28,224,300 |
30 Jan 2024 | CNY | 4.2 | 4.25 | 4.07 | 4.08 | 4.08 | -0.15 (-3.55%) | 15,838,600 |
29 Jan 2024 | CNY | 4.39 | 4.43 | 4.2 | 4.23 | 4.23 | -0.16 (-3.64%) | 17,240,600 |
26 Jan 2024 | CNY | 4.4 | 4.48 | 4.36 | 4.39 | 4.39 | -0.02 (-0.45%) | 17,341,430 |
25 Jan 2024 | CNY | 4.3 | 4.42 | 4.24 | 4.41 | 4.41 | +0.1 (+2.32%) | 21,508,700 |
24 Jan 2024 | CNY | 4.17 | 4.34 | 4.14 | 4.31 | 4.31 | +0.14 (+3.36%) | 24,306,420 |
23 Jan 2024 | CNY | 4.29 | 4.29 | 4.05 | 4.17 | 4.17 | -0.13 (-3.02%) | 23,767,750 |
22 Jan 2024 | CNY | 4.63 | 4.63 | 4.23 | 4.3 | 4.3 | -0.39 (-8.32%) | 37,383,250 |
19 Jan 2024 | CNY | 4.83 | 4.85 | 4.63 | 4.69 | 4.69 | -0.21 (-4.29%) | 41,507,279 |