Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 2.091 | 2.091 | 2.07 | 2.083 | 2.083 | -0.006 (-0.29%) | 1,241,300 |
27 Mar 2024 | CNY | 2.083 | 2.104 | 2.083 | 2.089 | 2.089 | -0.004 (-0.19%) | 1,766,090 |
26 Mar 2024 | CNY | 2.081 | 2.095 | 2.08 | 2.093 | 2.093 | +0.012 (+0.58%) | 708,100 |
25 Mar 2024 | CNY | 2.065 | 2.106 | 2.065 | 2.081 | 2.081 | -0.003 (-0.14%) | 2,163,400 |
22 Mar 2024 | CNY | 2.093 | 2.095 | 2.07 | 2.084 | 2.084 | -0.012 (-0.57%) | 3,035,200 |
21 Mar 2024 | CNY | 2.1 | 2.105 | 2.089 | 2.096 | 2.096 | +0.005 (+0.24%) | 1,918,590 |
20 Mar 2024 | CNY | 2.08 | 2.098 | 2.067 | 2.091 | 2.091 | +0.018 (+0.87%) | 1,958,400 |
19 Mar 2024 | CNY | 2.097 | 2.097 | 2.073 | 2.073 | 2.073 | -0.024 (-1.14%) | 1,211,000 |
18 Mar 2024 | CNY | 2.068 | 2.101 | 2.068 | 2.097 | 2.097 | +0.015 (+0.72%) | 2,401,500 |
15 Mar 2024 | CNY | 2.082 | 2.085 | 2.07 | 2.082 | 2.082 | 0.0 (0.0%) | 1,231,100 |
14 Mar 2024 | CNY | 2.074 | 2.105 | 2.068 | 2.082 | 2.082 | -0.002 (-0.10%) | 1,586,100 |
13 Mar 2024 | CNY | 2.099 | 2.099 | 2.081 | 2.084 | 2.084 | -0.015 (-0.71%) | 1,082,700 |
12 Mar 2024 | CNY | 2.124 | 2.124 | 2.095 | 2.099 | 2.099 | -0.028 (-1.32%) | 1,941,900 |
11 Mar 2024 | CNY | 2.12 | 2.137 | 2.113 | 2.127 | 2.127 | +0.004 (+0.19%) | 1,766,900 |
8 Mar 2024 | CNY | 2.11 | 2.13 | 2.106 | 2.123 | 2.123 | +0.003 (+0.14%) | 3,269,900 |
7 Mar 2024 | CNY | 2.128 | 2.137 | 2.112 | 2.12 | 2.12 | -0.008 (-0.38%) | 2,109,700 |
6 Mar 2024 | CNY | 2.139 | 2.139 | 2.12 | 2.128 | 2.128 | -0.004 (-0.19%) | 1,512,800 |
5 Mar 2024 | CNY | 2.109 | 2.137 | 2.1 | 2.132 | 2.132 | +0.023 (+1.09%) | 3,337,900 |
4 Mar 2024 | CNY | 2.098 | 2.111 | 2.088 | 2.109 | 2.109 | +0.011 (+0.52%) | 3,004,500 |
1 Mar 2024 | CNY | 2.097 | 2.102 | 2.091 | 2.098 | 2.098 | 0.0 (0.0%) | 1,682,070 |
29 Feb 2024 | CNY | 2.073 | 2.1 | 2.071 | 2.098 | 2.098 | +0.015 (+0.72%) | 2,009,300 |
28 Feb 2024 | CNY | 2.08 | 2.105 | 2.08 | 2.083 | 2.083 | -0.012 (-0.57%) | 3,123,000 |
27 Feb 2024 | CNY | 2.081 | 2.1 | 2.079 | 2.095 | 2.095 | +0.013 (+0.62%) | 3,350,000 |
26 Feb 2024 | CNY | 2.14 | 2.14 | 2.08 | 2.082 | 2.082 | -0.046 (-2.16%) | 5,196,410 |
23 Feb 2024 | CNY | 2.132 | 2.147 | 2.122 | 2.128 | 2.128 | -0.001 (-0.05%) | 2,818,260 |
22 Feb 2024 | CNY | 2.106 | 2.13 | 2.101 | 2.129 | 2.129 | +0.022 (+1.04%) | 3,700,100 |
21 Feb 2024 | CNY | 2.084 | 2.131 | 2.06 | 2.107 | 2.107 | +0.019 (+0.91%) | 5,729,100 |
20 Feb 2024 | CNY | 2.08 | 2.091 | 2.063 | 2.088 | 2.088 | +0.011 (+0.53%) | 3,313,460 |
19 Feb 2024 | CNY | 2.038 | 2.08 | 2.027 | 2.077 | 2.077 | +0.043 (+2.11%) | 7,324,300 |
8 Feb 2024 | CNY | 2.051 | 2.054 | 2.013 | 2.034 | 2.034 | -0.004 (-0.20%) | 5,512,500 |