Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.41 | 3.57 | 3.4 | 3.54 | 3.54 | +0.15 (+4.42%) | 41,733,170 |
27 Mar 2024 | CNY | 3.57 | 3.59 | 3.38 | 3.39 | 3.39 | -0.19 (-5.31%) | 38,321,850 |
26 Mar 2024 | CNY | 3.69 | 3.69 | 3.53 | 3.58 | 3.58 | -0.08 (-2.19%) | 35,946,870 |
25 Mar 2024 | CNY | 3.82 | 3.83 | 3.65 | 3.66 | 3.66 | -0.17 (-4.44%) | 36,419,490 |
22 Mar 2024 | CNY | 3.87 | 3.88 | 3.76 | 3.83 | 3.83 | -0.05 (-1.29%) | 44,787,110 |
21 Mar 2024 | CNY | 3.83 | 3.9 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 41,551,230 |
20 Mar 2024 | CNY | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 36,981,670 |
19 Mar 2024 | CNY | 3.77 | 3.9 | 3.75 | 3.84 | 3.84 | +0.04 (+1.05%) | 53,458,820 |
18 Mar 2024 | CNY | 3.76 | 3.81 | 3.73 | 3.8 | 3.8 | +0.04 (+1.06%) | 44,916,730 |
15 Mar 2024 | CNY | 3.72 | 3.76 | 3.66 | 3.76 | 3.76 | +0.03 (+0.80%) | 30,627,280 |
14 Mar 2024 | CNY | 3.75 | 3.78 | 3.66 | 3.73 | 3.73 | -0.04 (-1.06%) | 40,522,270 |
13 Mar 2024 | CNY | 3.76 | 3.82 | 3.72 | 3.77 | 3.77 | -0.07 (-1.82%) | 63,369,190 |
12 Mar 2024 | CNY | 3.65 | 3.91 | 3.64 | 3.84 | 3.84 | +0.2 (+5.49%) | 104,650,300 |
11 Mar 2024 | CNY | 3.55 | 3.65 | 3.5 | 3.64 | 3.64 | +0.09 (+2.54%) | 40,124,430 |
8 Mar 2024 | CNY | 3.49 | 3.55 | 3.47 | 3.55 | 3.55 | +0.06 (+1.72%) | 28,898,780 |
7 Mar 2024 | CNY | 3.55 | 3.6 | 3.48 | 3.49 | 3.49 | -0.07 (-1.97%) | 34,486,840 |
6 Mar 2024 | CNY | 3.54 | 3.62 | 3.48 | 3.56 | 3.56 | +0.02 (+0.56%) | 33,631,440 |
5 Mar 2024 | CNY | 3.62 | 3.64 | 3.53 | 3.54 | 3.54 | -0.1 (-2.75%) | 38,769,970 |
4 Mar 2024 | CNY | 3.6 | 3.65 | 3.54 | 3.64 | 3.64 | +0.06 (+1.68%) | 43,188,130 |
1 Mar 2024 | CNY | 3.51 | 3.6 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 43,176,720 |
29 Feb 2024 | CNY | 3.33 | 3.51 | 3.33 | 3.5 | 3.5 | +0.17 (+5.11%) | 48,212,260 |
28 Feb 2024 | CNY | 3.63 | 3.69 | 3.31 | 3.33 | 3.33 | -0.31 (-8.52%) | 74,213,340 |
27 Feb 2024 | CNY | 3.48 | 3.64 | 3.46 | 3.64 | 3.64 | +0.13 (+3.70%) | 48,817,990 |
26 Feb 2024 | CNY | 3.47 | 3.6 | 3.39 | 3.51 | 3.51 | +0.06 (+1.74%) | 54,388,000 |
23 Feb 2024 | CNY | 3.29 | 3.45 | 3.27 | 3.45 | 3.45 | +0.16 (+4.86%) | 48,625,040 |
22 Feb 2024 | CNY | 3.19 | 3.3 | 3.18 | 3.29 | 3.29 | +0.11 (+3.46%) | 38,415,830 |
21 Feb 2024 | CNY | 3.14 | 3.28 | 3.13 | 3.18 | 3.18 | +0.01 (+0.32%) | 36,307,160 |
20 Feb 2024 | CNY | 3.13 | 3.18 | 3.05 | 3.17 | 3.17 | +0.04 (+1.28%) | 28,893,950 |
19 Feb 2024 | CNY | 3.05 | 3.18 | 3.04 | 3.13 | 3.13 | +0.16 (+5.39%) | 41,688,140 |
8 Feb 2024 | CNY | 2.71 | 2.98 | 2.71 | 2.97 | 2.97 | +0.27 (+10%) | 40,758,860 |