Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 3.89 | 3.92 | 3.84 | 3.9 | 3.9 | -0.01 (-0.26%) | 5,533,561 |
15 Mar 2024 | CNY | 3.87 | 3.93 | 3.82 | 3.91 | 3.91 | +0.04 (+1.03%) | 4,966,735 |
14 Mar 2024 | CNY | 3.85 | 3.94 | 3.81 | 3.87 | 3.87 | +0.01 (+0.26%) | 5,749,509 |
13 Mar 2024 | CNY | 3.91 | 3.97 | 3.86 | 3.86 | 3.86 | -0.1 (-2.53%) | 7,390,206 |
12 Mar 2024 | CNY | 3.85 | 4 | 3.77 | 3.96 | 3.96 | +0.08 (+2.06%) | 10,735,552 |
11 Mar 2024 | CNY | 3.78 | 3.9 | 3.75 | 3.88 | 3.88 | +0.08 (+2.11%) | 7,764,121 |
8 Mar 2024 | CNY | 3.64 | 3.86 | 3.64 | 3.8 | 3.8 | +0.15 (+4.11%) | 7,868,930 |
7 Mar 2024 | CNY | 3.75 | 3.81 | 3.64 | 3.65 | 3.65 | -0.17 (-4.45%) | 10,548,693 |
6 Mar 2024 | CNY | 3.61 | 3.91 | 3.61 | 3.82 | 3.82 | +0.09 (+2.41%) | 13,230,629 |
5 Mar 2024 | CNY | 3.89 | 3.93 | 3.69 | 3.73 | 3.73 | -0.17 (-4.36%) | 14,780,290 |
4 Mar 2024 | CNY | 4.08 | 4.08 | 3.82 | 3.9 | 3.9 | -0.23 (-5.57%) | 18,351,940 |
1 Mar 2024 | CNY | 4.35 | 4.4 | 4.1 | 4.13 | 4.13 | -0.37 (-8.22%) | 27,395,908 |
29 Feb 2024 | CNY | 4.26 | 4.68 | 4.18 | 4.5 | 4.5 | +0.08 (+1.81%) | 39,041,552 |
28 Feb 2024 | CNY | 4.42 | 4.42 | 4.39 | 4.42 | 4.42 | +0.74 (+20.11%) | 17,592,397 |
27 Feb 2024 | CNY | 3.6 | 3.72 | 3.57 | 3.68 | 3.68 | -0.01 (-0.27%) | 11,191,756 |
26 Feb 2024 | CNY | 3.59 | 3.69 | 3.4 | 3.69 | 3.69 | +0.12 (+3.36%) | 15,338,151 |
23 Feb 2024 | CNY | 3.39 | 3.66 | 3.34 | 3.57 | 3.57 | +0.23 (+6.89%) | 16,192,851 |
22 Feb 2024 | CNY | 3.28 | 3.35 | 3.21 | 3.34 | 3.34 | +0.02 (+0.60%) | 13,248,357 |
21 Feb 2024 | CNY | 3.16 | 3.55 | 3.13 | 3.32 | 3.32 | +0.12 (+3.75%) | 13,953,975 |
20 Feb 2024 | CNY | 3.18 | 3.25 | 3.06 | 3.2 | 3.2 | -0.02 (-0.62%) | 12,353,800 |
19 Feb 2024 | CNY | 3.05 | 3.29 | 2.97 | 3.22 | 3.22 | +0.2 (+6.62%) | 11,528,398 |
8 Feb 2024 | CNY | 2.82 | 3.05 | 2.74 | 3.02 | 3.02 | +0.17 (+5.96%) | 11,204,596 |
7 Feb 2024 | CNY | 2.95 | 3.04 | 2.8 | 2.85 | 2.85 | -0.22 (-7.17%) | 13,201,875 |
6 Feb 2024 | CNY | 2.63 | 3.18 | 2.53 | 3.07 | 3.07 | +0.42 (+15.85%) | 19,339,475 |
5 Feb 2024 | CNY | 3 | 3.01 | 2.56 | 2.65 | 2.65 | -0.38 (-12.54%) | 11,859,394 |
2 Feb 2024 | CNY | 3.27 | 3.38 | 2.96 | 3.03 | 3.03 | -0.22 (-6.77%) | 11,753,156 |
1 Feb 2024 | CNY | 3.49 | 3.69 | 3.19 | 3.25 | 3.25 | -0.53 (-14.02%) | 18,077,947 |
31 Jan 2024 | CNY | 3.95 | 4.1 | 3.78 | 3.78 | 3.78 | -0.94 (-19.92%) | 10,697,580 |
30 Jan 2024 | CNY | 5.04 | 5.04 | 4.71 | 4.72 | 4.72 | -0.32 (-6.35%) | 4,356,800 |
29 Jan 2024 | CNY | 5.35 | 5.36 | 5 | 5.04 | 5.04 | -0.31 (-5.79%) | 4,325,200 |