Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4 | 4.11 | 3.91 | 4.08 | 4.08 | -0.04 (-0.97%) | 26,280,090 |
27 Mar 2024 | CNY | 4.06 | 4.35 | 4.02 | 4.12 | 4.12 | +0.08 (+1.98%) | 29,668,840 |
26 Mar 2024 | CNY | 4.04 | 4.09 | 3.98 | 4.04 | 4.04 | +0.05 (+1.25%) | 10,312,310 |
25 Mar 2024 | CNY | 4.12 | 4.15 | 3.98 | 3.99 | 3.99 | -0.15 (-3.62%) | 11,899,480 |
22 Mar 2024 | CNY | 4.3 | 4.32 | 4.11 | 4.14 | 4.14 | -0.17 (-3.94%) | 14,900,290 |
21 Mar 2024 | CNY | 4.23 | 4.32 | 4.18 | 4.31 | 4.31 | +0.1 (+2.38%) | 14,611,880 |
20 Mar 2024 | CNY | 4.15 | 4.22 | 4.13 | 4.21 | 4.21 | +0.07 (+1.69%) | 12,343,210 |
19 Mar 2024 | CNY | 4.1 | 4.19 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 13,704,990 |
18 Mar 2024 | CNY | 4.14 | 4.16 | 4.05 | 4.12 | 4.12 | -0.03 (-0.72%) | 17,988,490 |
15 Mar 2024 | CNY | 4.01 | 4.18 | 3.98 | 4.15 | 4.15 | +0.15 (+3.75%) | 20,499,160 |
14 Mar 2024 | CNY | 3.98 | 4.13 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 16,131,030 |
13 Mar 2024 | CNY | 4.01 | 4.09 | 3.9 | 3.99 | 3.99 | -0.03 (-0.75%) | 15,431,980 |
12 Mar 2024 | CNY | 3.91 | 4.03 | 3.87 | 4.02 | 4.02 | +0.14 (+3.61%) | 14,772,840 |
11 Mar 2024 | CNY | 3.77 | 3.88 | 3.75 | 3.88 | 3.88 | +0.1 (+2.65%) | 9,441,360 |
8 Mar 2024 | CNY | 3.78 | 3.82 | 3.71 | 3.78 | 3.78 | -0.01 (-0.26%) | 7,752,300 |
7 Mar 2024 | CNY | 3.77 | 3.85 | 3.75 | 3.79 | 3.79 | +0.04 (+1.07%) | 10,946,510 |
6 Mar 2024 | CNY | 3.68 | 3.78 | 3.65 | 3.75 | 3.75 | +0.06 (+1.63%) | 11,790,910 |
5 Mar 2024 | CNY | 3.79 | 3.83 | 3.68 | 3.69 | 3.69 | -0.1 (-2.64%) | 12,703,920 |
4 Mar 2024 | CNY | 3.85 | 3.92 | 3.74 | 3.79 | 3.79 | -0.09 (-2.32%) | 15,485,690 |
1 Mar 2024 | CNY | 3.95 | 3.97 | 3.81 | 3.88 | 3.88 | -0.07 (-1.77%) | 18,672,530 |
29 Feb 2024 | CNY | 3.82 | 4.02 | 3.72 | 3.95 | 3.95 | +0.06 (+1.54%) | 28,657,560 |
28 Feb 2024 | CNY | 4.45 | 4.6 | 3.88 | 3.89 | 3.89 | -0.28 (-6.71%) | 35,742,030 |
27 Feb 2024 | CNY | 4.07 | 4.18 | 4.03 | 4.17 | 4.17 | +0.1 (+2.46%) | 10,948,510 |
26 Feb 2024 | CNY | 3.94 | 4.18 | 3.93 | 4.07 | 4.07 | +0.12 (+3.04%) | 14,517,940 |
23 Feb 2024 | CNY | 3.77 | 3.98 | 3.77 | 3.95 | 3.95 | +0.18 (+4.77%) | 11,768,090 |
22 Feb 2024 | CNY | 3.68 | 3.78 | 3.65 | 3.77 | 3.77 | +0.08 (+2.17%) | 10,737,100 |
21 Feb 2024 | CNY | 3.49 | 3.81 | 3.47 | 3.69 | 3.69 | +0.16 (+4.53%) | 14,606,880 |
20 Feb 2024 | CNY | 3.46 | 3.55 | 3.37 | 3.53 | 3.53 | +0.07 (+2.02%) | 10,187,500 |
19 Feb 2024 | CNY | 3.35 | 3.55 | 3.33 | 3.46 | 3.46 | +0.15 (+4.53%) | 18,205,440 |
8 Feb 2024 | CNY | 3.1 | 3.32 | 3 | 3.31 | 3.31 | +0.26 (+8.52%) | 25,092,260 |