Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 3.47 | 3.57 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 17,448,090 |
28 Mar 2024 | CNY | 3.33 | 3.5 | 3.32 | 3.45 | 3.45 | +0.14 (+4.23%) | 22,540,560 |
27 Mar 2024 | CNY | 3.56 | 3.57 | 3.31 | 3.31 | 3.31 | -0.24 (-6.76%) | 22,137,210 |
26 Mar 2024 | CNY | 3.57 | 3.64 | 3.48 | 3.55 | 3.55 | -0.06 (-1.66%) | 19,589,270 |
25 Mar 2024 | CNY | 3.79 | 3.8 | 3.6 | 3.61 | 3.61 | -0.23 (-5.99%) | 31,248,280 |
22 Mar 2024 | CNY | 3.8 | 3.96 | 3.69 | 3.84 | 3.84 | -0.04 (-1.03%) | 50,200,360 |
21 Mar 2024 | CNY | 3.95 | 4 | 3.84 | 3.88 | 3.88 | -0.18 (-4.43%) | 58,350,650 |
20 Mar 2024 | CNY | 3.8 | 4.19 | 3.73 | 4.06 | 4.06 | +0.18 (+4.64%) | 76,357,610 |
19 Mar 2024 | CNY | 3.7 | 4.22 | 3.69 | 3.88 | 3.88 | +0.13 (+3.47%) | 68,513,720 |
18 Mar 2024 | CNY | 3.65 | 3.84 | 3.62 | 3.75 | 3.75 | +0.16 (+4.46%) | 38,733,300 |
15 Mar 2024 | CNY | 3.45 | 3.65 | 3.37 | 3.59 | 3.59 | +0.11 (+3.16%) | 34,514,980 |
14 Mar 2024 | CNY | 3.51 | 3.61 | 3.39 | 3.48 | 3.48 | -0.01 (-0.29%) | 26,094,600 |
13 Mar 2024 | CNY | 3.43 | 3.55 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 22,349,470 |
12 Mar 2024 | CNY | 3.43 | 3.49 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 21,755,570 |
11 Mar 2024 | CNY | 3.37 | 3.5 | 3.33 | 3.42 | 3.42 | +0.05 (+1.48%) | 26,237,810 |
8 Mar 2024 | CNY | 3.2 | 3.5 | 3.19 | 3.37 | 3.37 | +0.15 (+4.66%) | 40,952,560 |
7 Mar 2024 | CNY | 3.31 | 3.38 | 3.21 | 3.22 | 3.22 | -0.12 (-3.59%) | 22,117,080 |
6 Mar 2024 | CNY | 3.41 | 3.46 | 3.32 | 3.34 | 3.34 | -0.17 (-4.84%) | 33,357,550 |
5 Mar 2024 | CNY | 3.28 | 3.66 | 3.15 | 3.51 | 3.51 | +0.17 (+5.09%) | 58,376,260 |
4 Mar 2024 | CNY | 3.4 | 3.4 | 3.28 | 3.34 | 3.34 | -0.06 (-1.76%) | 25,765,870 |
1 Mar 2024 | CNY | 3.56 | 3.58 | 3.28 | 3.4 | 3.4 | -0.16 (-4.49%) | 42,590,750 |
29 Feb 2024 | CNY | 3.43 | 3.57 | 3.36 | 3.56 | 3.56 | 0.0 (0.0%) | 52,216,650 |
28 Feb 2024 | CNY | 3.45 | 3.66 | 3.35 | 3.56 | 3.56 | +0.11 (+3.19%) | 77,394,400 |
27 Feb 2024 | CNY | 3.36 | 3.5 | 3.25 | 3.45 | 3.45 | +0.08 (+2.37%) | 52,860,810 |
26 Feb 2024 | CNY | 3.84 | 3.84 | 3.35 | 3.37 | 3.37 | -0.15 (-4.26%) | 81,957,440 |
23 Feb 2024 | CNY | 2.95 | 3.52 | 2.84 | 3.52 | 3.52 | +0.59 (+20.14%) | 68,711,010 |
22 Feb 2024 | CNY | 2.6 | 2.93 | 2.58 | 2.93 | 2.93 | +0.32 (+12.26%) | 38,401,960 |
21 Feb 2024 | CNY | 2.37 | 2.73 | 2.33 | 2.61 | 2.61 | +0.19 (+7.85%) | 35,592,610 |
20 Feb 2024 | CNY | 2.32 | 2.48 | 2.27 | 2.42 | 2.42 | +0.1 (+4.31%) | 30,137,230 |
19 Feb 2024 | CNY | 2.23 | 2.34 | 2.2 | 2.32 | 2.32 | +0.19 (+8.92%) | 39,825,280 |