Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 4.4 | 4.6 | 4.33 | 4.53 | 4.53 | +0.1 (+2.26%) | 70,561,440 |
13 Mar 2024 | CNY | 4.46 | 4.5 | 4.37 | 4.43 | 4.43 | -0.07 (-1.56%) | 63,768,424 |
12 Mar 2024 | CNY | 4.52 | 4.65 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 84,338,747 |
11 Mar 2024 | CNY | 4.41 | 4.51 | 4.36 | 4.47 | 4.47 | +0.02 (+0.45%) | 58,806,092 |
8 Mar 2024 | CNY | 4.27 | 4.48 | 4.23 | 4.45 | 4.45 | +0.12 (+2.77%) | 66,516,182 |
7 Mar 2024 | CNY | 4.46 | 4.68 | 4.3 | 4.33 | 4.33 | -0.15 (-3.35%) | 90,522,719 |
6 Mar 2024 | CNY | 4.21 | 4.5 | 4.19 | 4.48 | 4.48 | +0.23 (+5.41%) | 91,163,282 |
5 Mar 2024 | CNY | 4.33 | 4.33 | 4.22 | 4.25 | 4.25 | -0.14 (-3.19%) | 50,261,556 |
4 Mar 2024 | CNY | 4.42 | 4.44 | 4.23 | 4.39 | 4.39 | -0.06 (-1.35%) | 76,935,051 |
1 Mar 2024 | CNY | 4.6 | 4.63 | 4.35 | 4.45 | 4.45 | -0.08 (-1.77%) | 106,405,360 |
29 Feb 2024 | CNY | 4.02 | 4.6 | 4.01 | 4.53 | 4.53 | +0.44 (+10.76%) | 133,509,040 |
28 Feb 2024 | CNY | 4.24 | 4.88 | 4.08 | 4.09 | 4.09 | -0.19 (-4.44%) | 138,752,036 |
27 Feb 2024 | CNY | 4.16 | 4.43 | 4.11 | 4.28 | 4.28 | +0.1 (+2.39%) | 90,505,962 |
26 Feb 2024 | CNY | 4.3 | 4.47 | 4.12 | 4.18 | 4.18 | +0.12 (+2.96%) | 110,171,646 |
23 Feb 2024 | CNY | 4.01 | 4.09 | 3.91 | 4.06 | 4.06 | +0.06 (+1.50%) | 68,409,780 |
22 Feb 2024 | CNY | 3.8 | 4.09 | 3.77 | 4 | 4 | +0.21 (+5.54%) | 78,179,681 |
21 Feb 2024 | CNY | 3.72 | 3.89 | 3.69 | 3.79 | 3.79 | 0.0 (0.0%) | 58,384,268 |
20 Feb 2024 | CNY | 3.66 | 3.95 | 3.6 | 3.79 | 3.79 | +0.09 (+2.43%) | 60,456,806 |
19 Feb 2024 | CNY | 3.57 | 3.73 | 3.52 | 3.7 | 3.7 | +0.14 (+3.93%) | 55,138,901 |
8 Feb 2024 | CNY | 3.32 | 3.59 | 3.26 | 3.56 | 3.56 | +0.19 (+5.64%) | 51,651,660 |
7 Feb 2024 | CNY | 3.58 | 3.7 | 3.31 | 3.37 | 3.37 | -0.24 (-6.65%) | 56,601,108 |
6 Feb 2024 | CNY | 3.48 | 3.78 | 2.89 | 3.61 | 3.61 | 0.0 (0.0%) | 78,282,991 |
5 Feb 2024 | CNY | 3.38 | 3.79 | 3.36 | 3.61 | 3.61 | +0.16 (+4.64%) | 87,667,935 |
2 Feb 2024 | CNY | 3.46 | 3.54 | 3.25 | 3.45 | 3.45 | -0.01 (-0.29%) | 34,569,706 |
1 Feb 2024 | CNY | 3.36 | 3.69 | 3.13 | 3.46 | 3.46 | +0.09 (+2.67%) | 42,331,894 |
31 Jan 2024 | CNY | 3.38 | 3.45 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 23,455,904 |
30 Jan 2024 | CNY | 3.39 | 3.47 | 3.34 | 3.37 | 3.37 | -0.03 (-0.88%) | 16,112,604 |
29 Jan 2024 | CNY | 3.56 | 3.57 | 3.4 | 3.4 | 3.4 | -0.15 (-4.23%) | 19,532,936 |
26 Jan 2024 | CNY | 3.54 | 3.63 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 21,771,266 |
25 Jan 2024 | CNY | 3.49 | 3.59 | 3.46 | 3.58 | 3.58 | +0.07 (+1.99%) | 26,981,560 |