Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 2.118 | 2.123 | 2.094 | 2.1 | 2.1 | -0.022 (-1.04%) | 1,302,501 |
1 Apr 2024 | CNY | 2.088 | 2.123 | 2.088 | 2.122 | 2.122 | +0.035 (+1.68%) | 3,642,600 |
29 Mar 2024 | CNY | 2.093 | 2.096 | 2.071 | 2.087 | 2.087 | -0.005 (-0.24%) | 899,100 |
28 Mar 2024 | CNY | 2.085 | 2.115 | 2.074 | 2.092 | 2.092 | +0.007 (+0.34%) | 1,857,000 |
27 Mar 2024 | CNY | 2.099 | 2.115 | 2.085 | 2.085 | 2.085 | -0.019 (-0.90%) | 2,142,600 |
26 Mar 2024 | CNY | 2.115 | 2.115 | 2.094 | 2.104 | 2.104 | -0.01 (-0.47%) | 1,010,700 |
25 Mar 2024 | CNY | 2.128 | 2.144 | 2.113 | 2.114 | 2.114 | -0.012 (-0.56%) | 1,514,100 |
22 Mar 2024 | CNY | 2.155 | 2.155 | 2.113 | 2.126 | 2.126 | -0.032 (-1.48%) | 2,373,800 |
21 Mar 2024 | CNY | 2.168 | 2.18 | 2.158 | 2.158 | 2.158 | -0.015 (-0.69%) | 1,193,400 |
20 Mar 2024 | CNY | 2.181 | 2.181 | 2.163 | 2.173 | 2.173 | -0.008 (-0.37%) | 594,100 |
19 Mar 2024 | CNY | 2.232 | 2.232 | 2.181 | 2.181 | 2.181 | -0.048 (-2.15%) | 1,093,700 |
18 Mar 2024 | CNY | 2.204 | 2.231 | 2.182 | 2.229 | 2.229 | +0.023 (+1.04%) | 2,129,900 |
15 Mar 2024 | CNY | 2.21 | 2.235 | 2.184 | 2.206 | 2.206 | -0.007 (-0.32%) | 2,303,800 |
14 Mar 2024 | CNY | 2.214 | 2.288 | 2.196 | 2.213 | 2.213 | +0.008 (+0.36%) | 4,946,000 |
13 Mar 2024 | CNY | 2.223 | 2.223 | 2.19 | 2.205 | 2.205 | -0.018 (-0.81%) | 1,442,500 |
12 Mar 2024 | CNY | 2.178 | 2.227 | 2.178 | 2.223 | 2.223 | +0.044 (+2.02%) | 4,748,700 |
11 Mar 2024 | CNY | 2.128 | 2.179 | 2.119 | 2.179 | 2.179 | +0.056 (+2.64%) | 2,987,900 |
8 Mar 2024 | CNY | 2.111 | 2.136 | 2.108 | 2.123 | 2.123 | +0.013 (+0.62%) | 2,959,000 |
7 Mar 2024 | CNY | 2.2 | 2.2 | 2.109 | 2.11 | 2.11 | -0.091 (-4.13%) | 7,065,900 |
6 Mar 2024 | CNY | 2.218 | 2.22 | 2.183 | 2.201 | 2.201 | -0.016 (-0.72%) | 2,009,000 |
5 Mar 2024 | CNY | 2.224 | 2.224 | 2.2 | 2.217 | 2.217 | -0.012 (-0.54%) | 3,377,800 |
4 Mar 2024 | CNY | 2.184 | 2.243 | 2.181 | 2.229 | 2.229 | +0.045 (+2.06%) | 2,593,900 |
1 Mar 2024 | CNY | 2.183 | 2.188 | 2.166 | 2.184 | 2.184 | -0.003 (-0.14%) | 2,558,100 |
29 Feb 2024 | CNY | 2.148 | 2.189 | 2.141 | 2.187 | 2.187 | +0.036 (+1.67%) | 2,915,000 |
28 Feb 2024 | CNY | 2.178 | 2.225 | 2.15 | 2.151 | 2.151 | -0.023 (-1.06%) | 2,814,100 |
27 Feb 2024 | CNY | 2.155 | 2.175 | 2.144 | 2.174 | 2.174 | +0.018 (+0.83%) | 855,800 |
26 Feb 2024 | CNY | 2.157 | 2.176 | 2.133 | 2.156 | 2.156 | +0.005 (+0.23%) | 880,900 |
23 Feb 2024 | CNY | 2.153 | 2.158 | 2.133 | 2.151 | 2.151 | -0.004 (-0.19%) | 1,858,500 |
22 Feb 2024 | CNY | 2.142 | 2.155 | 2.134 | 2.155 | 2.155 | +0.013 (+0.61%) | 3,036,600 |
21 Feb 2024 | CNY | 2.131 | 2.177 | 2.113 | 2.142 | 2.142 | +0.011 (+0.52%) | 3,173,400 |