Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | CNY | 3.04 | 3.05 | 2.93 | 2.98 | 2.98 | -0.05 (-1.65%) | 16,565,180 |
18 Mar 2024 | CNY | 2.92 | 3.05 | 2.92 | 3.03 | 3.03 | +0.1 (+3.41%) | 23,569,740 |
15 Mar 2024 | CNY | 2.95 | 2.97 | 2.88 | 2.93 | 2.93 | -0.01 (-0.34%) | 17,664,270 |
14 Mar 2024 | CNY | 2.94 | 3.04 | 2.9 | 2.94 | 2.94 | -0.05 (-1.67%) | 26,565,880 |
13 Mar 2024 | CNY | 3.03 | 3.09 | 2.92 | 2.99 | 2.99 | -0.17 (-5.38%) | 42,095,450 |
12 Mar 2024 | CNY | 3.43 | 3.43 | 3.01 | 3.16 | 3.16 | +0.04 (+1.28%) | 71,955,790 |
11 Mar 2024 | CNY | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.28 (+9.86%) | 9,958,870 |
8 Mar 2024 | CNY | 2.6 | 2.84 | 2.58 | 2.84 | 2.84 | +0.26 (+10.08%) | 18,322,240 |
7 Mar 2024 | CNY | 2.55 | 2.65 | 2.54 | 2.58 | 2.58 | +0.05 (+1.98%) | 12,983,420 |
6 Mar 2024 | CNY | 2.45 | 2.55 | 2.43 | 2.53 | 2.53 | +0.08 (+3.27%) | 11,116,030 |
5 Mar 2024 | CNY | 2.53 | 2.55 | 2.44 | 2.45 | 2.45 | -0.09 (-3.54%) | 10,667,200 |
4 Mar 2024 | CNY | 2.6 | 2.63 | 2.47 | 2.54 | 2.54 | -0.07 (-2.68%) | 11,413,860 |
1 Mar 2024 | CNY | 2.65 | 2.67 | 2.56 | 2.61 | 2.61 | -0.02 (-0.76%) | 12,611,860 |
29 Feb 2024 | CNY | 2.5 | 2.64 | 2.43 | 2.63 | 2.63 | +0.08 (+3.14%) | 19,702,240 |
28 Feb 2024 | CNY | 2.85 | 2.95 | 2.55 | 2.55 | 2.55 | -0.28 (-9.89%) | 28,109,760 |
27 Feb 2024 | CNY | 2.76 | 2.84 | 2.71 | 2.83 | 2.83 | +0.07 (+2.54%) | 20,321,910 |
26 Feb 2024 | CNY | 2.71 | 2.83 | 2.65 | 2.76 | 2.76 | +0.11 (+4.15%) | 28,042,890 |
23 Feb 2024 | CNY | 2.58 | 2.72 | 2.54 | 2.65 | 2.65 | +0.07 (+2.71%) | 25,388,740 |
22 Feb 2024 | CNY | 2.51 | 2.62 | 2.42 | 2.58 | 2.58 | +0.04 (+1.57%) | 28,222,710 |
21 Feb 2024 | CNY | 2.28 | 2.54 | 2.24 | 2.54 | 2.54 | +0.23 (+9.96%) | 23,777,930 |
20 Feb 2024 | CNY | 2.27 | 2.31 | 2.18 | 2.31 | 2.31 | +0.03 (+1.32%) | 22,064,490 |
19 Feb 2024 | CNY | 2.18 | 2.28 | 2.02 | 2.28 | 2.28 | +0.04 (+1.79%) | 34,089,840 |
8 Feb 2024 | CNY | 1.93 | 2.25 | 1.93 | 2.24 | 2.24 | +0.1 (+4.67%) | 45,732,900 |
7 Feb 2024 | CNY | 2.37 | 2.37 | 2.14 | 2.14 | 2.14 | -0.24 (-10.08%) | 8,562,360 |
6 Feb 2024 | CNY | 2.38 | 2.43 | 2.38 | 2.38 | 2.38 | -0.26 (-9.85%) | 14,530,020 |
5 Feb 2024 | CNY | 2.9 | 2.91 | 2.64 | 2.64 | 2.64 | -0.29 (-9.90%) | 5,682,500 |
2 Feb 2024 | CNY | 3 | 3.14 | 2.8 | 2.93 | 2.93 | -0.09 (-2.98%) | 20,143,500 |
1 Feb 2024 | CNY | 3.32 | 3.32 | 3.02 | 3.02 | 3.02 | -0.33 (-9.85%) | 16,572,400 |
31 Jan 2024 | CNY | 3.45 | 3.58 | 3.26 | 3.35 | 3.35 | -0.18 (-5.10%) | 13,755,860 |
30 Jan 2024 | CNY | 3.73 | 3.73 | 3.51 | 3.53 | 3.53 | -0.17 (-4.59%) | 8,990,930 |