Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 3.58 | 3.6 | 3.579 | 3.6 | 3.6 | +0.016 (+0.45%) | 786,600 |
19 Feb 2024 | CNY | 3.57 | 3.586 | 3.554 | 3.584 | 3.584 | +0.032 (+0.90%) | 1,115,900 |
8 Feb 2024 | CNY | 3.567 | 3.567 | 3.528 | 3.552 | 3.552 | +0.02 (+0.57%) | 905,100 |
7 Feb 2024 | CNY | 3.485 | 3.532 | 3.469 | 3.532 | 3.532 | +0.028 (+0.80%) | 1,411,400 |
6 Feb 2024 | CNY | 3.378 | 3.504 | 3.378 | 3.504 | 3.504 | +0.12 (+3.55%) | 2,947,400 |
5 Feb 2024 | CNY | 3.335 | 3.413 | 3.296 | 3.384 | 3.384 | +0.026 (+0.77%) | 2,213,600 |
2 Feb 2024 | CNY | 3.441 | 3.68 | 3.274 | 3.358 | 3.358 | -0.049 (-1.44%) | 3,499,000 |
1 Feb 2024 | CNY | 3.396 | 3.44 | 3.38 | 3.407 | 3.407 | +0.003 (+0.09%) | 2,221,200 |
31 Jan 2024 | CNY | 3.415 | 3.435 | 3.385 | 3.404 | 3.404 | -0.028 (-0.82%) | 1,488,100 |
30 Jan 2024 | CNY | 3.472 | 3.481 | 3.426 | 3.432 | 3.432 | -0.058 (-1.66%) | 2,923,900 |
29 Jan 2024 | CNY | 3.523 | 3.531 | 3.484 | 3.49 | 3.49 | -0.031 (-0.88%) | 1,300,000 |
26 Jan 2024 | CNY | 3.506 | 3.548 | 3.504 | 3.521 | 3.521 | -0.019 (-0.54%) | 1,578,200 |
25 Jan 2024 | CNY | 3.46 | 3.542 | 3.456 | 3.54 | 3.54 | +0.08 (+2.31%) | 1,975,585 |
24 Jan 2024 | CNY | 3.44 | 3.47 | 3.376 | 3.46 | 3.46 | +0.043 (+1.26%) | 1,071,331 |
23 Jan 2024 | CNY | 3.4 | 3.435 | 3.38 | 3.417 | 3.417 | +0.009 (+0.26%) | 2,458,500 |
22 Jan 2024 | CNY | 3.453 | 3.468 | 3.38 | 3.408 | 3.408 | -0.056 (-1.62%) | 1,633,500 |
19 Jan 2024 | CNY | 3.461 | 3.471 | 3.434 | 3.464 | 3.464 | +0.003 (+0.09%) | 4,721,600 |
18 Jan 2024 | CNY | 3.404 | 3.468 | 3.355 | 3.461 | 3.461 | +0.052 (+1.53%) | 2,036,300 |
17 Jan 2024 | CNY | 3.475 | 3.475 | 3.409 | 3.409 | 3.409 | -0.079 (-2.26%) | 5,565,900 |
16 Jan 2024 | CNY | 3.457 | 3.488 | 3.449 | 3.488 | 3.488 | +0.012 (+0.35%) | 1,080,700 |
15 Jan 2024 | CNY | 3.476 | 3.476 | 3.476 | 3.476 | 3.476 | 0.0 (0.0%) | 715,879 |
12 Jan 2024 | CNY | 3.465 | 3.499 | 3.465 | 3.476 | 3.476 | -0.01 (-0.29%) | 576,800 |
11 Jan 2024 | CNY | 3.466 | 3.503 | 3.459 | 3.486 | 3.486 | +0.015 (+0.43%) | 1,203,500 |
10 Jan 2024 | CNY | 3.463 | 3.501 | 3.454 | 3.471 | 3.471 | -0.012 (-0.34%) | 1,073,600 |
9 Jan 2024 | CNY | 3.468 | 3.496 | 3.438 | 3.483 | 3.483 | +0.011 (+0.32%) | 1,107,600 |
8 Jan 2024 | CNY | 3.517 | 3.528 | 3.466 | 3.472 | 3.472 | -0.049 (-1.39%) | 1,506,800 |
5 Jan 2024 | CNY | 3.515 | 3.56 | 3.504 | 3.521 | 3.521 | -0.017 (-0.48%) | 918,497 |
4 Jan 2024 | CNY | 3.571 | 3.571 | 3.513 | 3.538 | 3.538 | -0.034 (-0.95%) | 343,300 |
3 Jan 2024 | CNY | 3.58 | 3.587 | 3.559 | 3.572 | 3.572 | -0.008 (-0.22%) | 672,600 |
2 Jan 2024 | CNY | 3.59 | 3.612 | 3.58 | 3.58 | 3.58 | -0.045 (-1.24%) | 581,300 |