Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 3.66 | 3.67 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 10,898,250 |
1 Apr 2024 | CNY | 3.62 | 3.66 | 3.57 | 3.66 | 3.66 | +0.06 (+1.67%) | 10,712,704 |
29 Mar 2024 | CNY | 3.51 | 3.6 | 3.45 | 3.6 | 3.6 | +0.11 (+3.15%) | 4,733,600 |
28 Mar 2024 | CNY | 3.35 | 3.51 | 3.33 | 3.49 | 3.49 | +0.15 (+4.49%) | 9,036,100 |
27 Mar 2024 | CNY | 3.51 | 3.53 | 3.34 | 3.34 | 3.34 | -0.17 (-4.84%) | 8,790,000 |
26 Mar 2024 | CNY | 3.54 | 3.61 | 3.44 | 3.51 | 3.51 | -0.03 (-0.85%) | 8,745,100 |
25 Mar 2024 | CNY | 3.65 | 3.72 | 3.53 | 3.54 | 3.54 | -0.13 (-3.54%) | 9,369,600 |
22 Mar 2024 | CNY | 3.76 | 3.77 | 3.62 | 3.67 | 3.67 | -0.1 (-2.65%) | 10,528,700 |
21 Mar 2024 | CNY | 3.75 | 3.79 | 3.67 | 3.77 | 3.77 | +0.03 (+0.80%) | 10,669,943 |
20 Mar 2024 | CNY | 3.64 | 3.74 | 3.62 | 3.74 | 3.74 | +0.08 (+2.19%) | 11,015,800 |
19 Mar 2024 | CNY | 3.6 | 3.69 | 3.57 | 3.66 | 3.66 | +0.07 (+1.95%) | 13,765,400 |
18 Mar 2024 | CNY | 3.51 | 3.6 | 3.51 | 3.59 | 3.59 | +0.08 (+2.28%) | 12,118,102 |
15 Mar 2024 | CNY | 3.43 | 3.52 | 3.39 | 3.51 | 3.51 | +0.07 (+2.03%) | 11,851,400 |
14 Mar 2024 | CNY | 3.46 | 3.51 | 3.38 | 3.44 | 3.44 | -0.05 (-1.43%) | 13,280,191 |
13 Mar 2024 | CNY | 3.52 | 3.56 | 3.45 | 3.49 | 3.49 | -0.06 (-1.69%) | 14,759,800 |
12 Mar 2024 | CNY | 3.5 | 3.55 | 3.39 | 3.55 | 3.55 | +0.08 (+2.31%) | 16,850,027 |
11 Mar 2024 | CNY | 3.42 | 3.49 | 3.35 | 3.47 | 3.47 | +0.02 (+0.58%) | 17,956,300 |
8 Mar 2024 | CNY | 3.28 | 3.45 | 3.22 | 3.45 | 3.45 | +0.15 (+4.55%) | 17,050,800 |
7 Mar 2024 | CNY | 3.27 | 3.4 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 13,720,600 |
6 Mar 2024 | CNY | 3.2 | 3.29 | 3.18 | 3.26 | 3.26 | +0.05 (+1.56%) | 10,712,000 |
5 Mar 2024 | CNY | 3.32 | 3.32 | 3.19 | 3.21 | 3.21 | -0.11 (-3.31%) | 11,550,228 |
4 Mar 2024 | CNY | 3.35 | 3.4 | 3.2 | 3.32 | 3.32 | -0.02 (-0.60%) | 13,419,700 |
1 Mar 2024 | CNY | 3.28 | 3.4 | 3.25 | 3.34 | 3.34 | +0.06 (+1.83%) | 14,679,200 |
29 Feb 2024 | CNY | 3.06 | 3.28 | 3.06 | 3.28 | 3.28 | +0.15 (+4.79%) | 22,222,100 |
28 Feb 2024 | CNY | 3.56 | 3.68 | 3.11 | 3.13 | 3.13 | -0.43 (-12.08%) | 26,377,300 |
27 Feb 2024 | CNY | 3.41 | 3.57 | 3.38 | 3.56 | 3.56 | +0.14 (+4.09%) | 13,064,487 |
26 Feb 2024 | CNY | 3.38 | 3.51 | 3.31 | 3.42 | 3.42 | +0.07 (+2.09%) | 19,331,800 |
23 Feb 2024 | CNY | 3.13 | 3.37 | 3.12 | 3.35 | 3.35 | +0.22 (+7.03%) | 16,123,599 |
22 Feb 2024 | CNY | 3 | 3.13 | 2.98 | 3.13 | 3.13 | +0.13 (+4.33%) | 14,079,020 |
21 Feb 2024 | CNY | 2.87 | 3.1 | 2.83 | 3 | 3 | +0.11 (+3.81%) | 15,979,890 |