Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 2.79 | 2.81 | 2.74 | 2.75 | 2.75 | -0.09 (-3.17%) | 8,651,500 |
2 Apr 2024 | CNY | 2.75 | 2.94 | 2.73 | 2.84 | 2.84 | +0.08 (+2.90%) | 13,279,449 |
1 Apr 2024 | CNY | 2.74 | 2.77 | 2.71 | 2.76 | 2.76 | +0.01 (+0.36%) | 8,384,597 |
29 Mar 2024 | CNY | 2.74 | 2.79 | 2.68 | 2.75 | 2.75 | 0.0 (0.0%) | 5,155,620 |
28 Mar 2024 | CNY | 2.77 | 2.79 | 2.67 | 2.75 | 2.75 | -0.02 (-0.72%) | 12,681,720 |
27 Mar 2024 | CNY | 3 | 3.01 | 2.76 | 2.77 | 2.77 | -0.26 (-8.58%) | 19,562,600 |
26 Mar 2024 | CNY | 2.92 | 3.07 | 2.87 | 3.03 | 3.03 | +0.11 (+3.77%) | 18,473,422 |
25 Mar 2024 | CNY | 2.9 | 2.96 | 2.86 | 2.92 | 2.92 | -0.01 (-0.34%) | 10,438,273 |
22 Mar 2024 | CNY | 2.87 | 3 | 2.83 | 2.93 | 2.93 | +0.03 (+1.03%) | 15,313,103 |
21 Mar 2024 | CNY | 3.05 | 3.06 | 2.87 | 2.9 | 2.9 | -0.17 (-5.54%) | 18,789,787 |
20 Mar 2024 | CNY | 2.98 | 3.08 | 2.88 | 3.07 | 3.07 | +0.03 (+0.99%) | 17,355,967 |
19 Mar 2024 | CNY | 3.1 | 3.19 | 3.03 | 3.04 | 3.04 | -0.11 (-3.49%) | 17,145,867 |
18 Mar 2024 | CNY | 3.17 | 3.22 | 3.01 | 3.15 | 3.15 | -0.02 (-0.63%) | 22,760,200 |
15 Mar 2024 | CNY | 3.27 | 3.31 | 3.12 | 3.17 | 3.17 | -0.16 (-4.80%) | 25,068,366 |
14 Mar 2024 | CNY | 3.36 | 3.57 | 3.24 | 3.33 | 3.33 | +0.09 (+2.78%) | 33,747,325 |
13 Mar 2024 | CNY | 3.26 | 3.4 | 3.23 | 3.24 | 3.24 | -0.08 (-2.41%) | 16,400,600 |
12 Mar 2024 | CNY | 3.26 | 3.46 | 3.22 | 3.32 | 3.32 | 0.0 (0.0%) | 23,963,787 |
11 Mar 2024 | CNY | 3.23 | 3.35 | 3.17 | 3.32 | 3.32 | +0.16 (+5.06%) | 21,313,977 |
8 Mar 2024 | CNY | 3.3 | 3.48 | 3.16 | 3.16 | 3.16 | -0.14 (-4.24%) | 25,444,200 |
7 Mar 2024 | CNY | 3.31 | 3.39 | 3.21 | 3.3 | 3.3 | -0.1 (-2.94%) | 28,958,348 |
6 Mar 2024 | CNY | 3.04 | 3.55 | 2.99 | 3.4 | 3.4 | +0.35 (+11.48%) | 32,842,136 |
5 Mar 2024 | CNY | 3.08 | 3.15 | 2.95 | 3.05 | 3.05 | -0.08 (-2.56%) | 21,577,720 |
4 Mar 2024 | CNY | 3.1 | 3.21 | 3.07 | 3.13 | 3.13 | 0.0 (0.0%) | 22,885,727 |
1 Mar 2024 | CNY | 3.23 | 3.27 | 3.08 | 3.13 | 3.13 | 0.0 (0.0%) | 28,631,782 |
29 Feb 2024 | CNY | 2.87 | 3.14 | 2.84 | 3.13 | 3.13 | +0.27 (+9.44%) | 36,692,598 |
28 Feb 2024 | CNY | 3.03 | 3.2 | 2.86 | 2.86 | 2.86 | -0.37 (-11.46%) | 44,998,758 |
27 Feb 2024 | CNY | 2.9 | 3.28 | 2.9 | 3.23 | 3.23 | +0.25 (+8.39%) | 51,265,878 |
26 Feb 2024 | CNY | 2.71 | 3.18 | 2.61 | 2.98 | 2.98 | +0.27 (+9.96%) | 62,765,143 |
23 Feb 2024 | CNY | 2.55 | 2.71 | 2.51 | 2.71 | 2.71 | +0.45 (+19.91%) | 52,677,613 |
22 Feb 2024 | CNY | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | +0.38 (+20.21%) | 4,965,500 |