Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.196 | 3.215 | 3.176 | 3.176 | 3.176 | -0.019 (-0.59%) | 4,424,600 |
27 Feb 2024 | CNY | 3.169 | 3.197 | 3.168 | 3.195 | 3.195 | +0.015 (+0.47%) | 7,576,600 |
26 Feb 2024 | CNY | 3.234 | 3.234 | 3.175 | 3.18 | 3.18 | -0.051 (-1.58%) | 6,015,800 |
23 Feb 2024 | CNY | 3.233 | 3.251 | 3.222 | 3.231 | 3.231 | -0.001 (-0.03%) | 5,170,900 |
22 Feb 2024 | CNY | 3.201 | 3.236 | 3.201 | 3.232 | 3.232 | +0.03 (+0.94%) | 4,869,300 |
21 Feb 2024 | CNY | 3.135 | 3.244 | 3.135 | 3.202 | 3.202 | +0.055 (+1.75%) | 10,096,510 |
20 Feb 2024 | CNY | 3.147 | 3.152 | 3.125 | 3.147 | 3.147 | +0.001 (+0.03%) | 3,646,900 |
19 Feb 2024 | CNY | 3.133 | 3.152 | 3.123 | 3.146 | 3.146 | +0.024 (+0.77%) | 6,517,800 |
8 Feb 2024 | CNY | 3.119 | 3.136 | 3.101 | 3.122 | 3.122 | +0.004 (+0.13%) | 7,694,800 |
7 Feb 2024 | CNY | 3.081 | 3.122 | 3.064 | 3.118 | 3.118 | +0.038 (+1.23%) | 8,084,100 |
6 Feb 2024 | CNY | 3.001 | 3.1 | 2.973 | 3.08 | 3.08 | +0.079 (+2.63%) | 8,268,200 |
5 Feb 2024 | CNY | 2.963 | 3.022 | 2.93 | 3.001 | 3.001 | +0.023 (+0.77%) | 8,031,900 |
2 Feb 2024 | CNY | 3.009 | 3.014 | 2.902 | 2.978 | 2.978 | -0.017 (-0.57%) | 10,682,100 |
1 Feb 2024 | CNY | 3.009 | 3.021 | 2.981 | 2.995 | 2.995 | -0.009 (-0.30%) | 7,420,800 |
31 Jan 2024 | CNY | 3.024 | 3.029 | 2.985 | 3.004 | 3.004 | -0.017 (-0.56%) | 8,340,700 |
30 Jan 2024 | CNY | 3.066 | 3.066 | 3.02 | 3.021 | 3.021 | -0.045 (-1.47%) | 5,884,000 |
29 Jan 2024 | CNY | 3.083 | 3.095 | 3.065 | 3.066 | 3.066 | -0.014 (-0.45%) | 4,843,600 |
26 Jan 2024 | CNY | 3.08 | 3.09 | 3.056 | 3.08 | 3.08 | +0.004 (+0.13%) | 5,025,000 |
25 Jan 2024 | CNY | 3.01 | 3.083 | 3.009 | 3.076 | 3.076 | +0.068 (+2.26%) | 6,303,000 |
24 Jan 2024 | CNY | 2.988 | 3.017 | 2.943 | 3.008 | 3.008 | +0.046 (+1.55%) | 8,031,000 |
23 Jan 2024 | CNY | 2.96 | 2.985 | 2.935 | 2.962 | 2.962 | -0.009 (-0.30%) | 6,704,600 |
22 Jan 2024 | CNY | 2.984 | 3.002 | 2.932 | 2.971 | 2.971 | -0.015 (-0.50%) | 5,847,700 |
19 Jan 2024 | CNY | 2.978 | 2.999 | 2.943 | 2.986 | 2.986 | +0.007 (+0.23%) | 5,918,500 |
18 Jan 2024 | CNY | 2.9 | 2.98 | 2.882 | 2.979 | 2.979 | +0.055 (+1.88%) | 6,035,600 |
17 Jan 2024 | CNY | 2.992 | 2.992 | 2.924 | 2.924 | 2.924 | -0.068 (-2.27%) | 3,107,500 |
16 Jan 2024 | CNY | 2.967 | 2.995 | 2.956 | 2.992 | 2.992 | +0.011 (+0.37%) | 3,364,300 |
15 Jan 2024 | CNY | 2.971 | 3.004 | 2.964 | 2.981 | 2.981 | +0.003 (+0.10%) | 4,066,000 |
12 Jan 2024 | CNY | 2.98 | 2.996 | 2.968 | 2.978 | 2.978 | -0.006 (-0.20%) | 2,650,610 |
11 Jan 2024 | CNY | 2.992 | 2.997 | 2.966 | 2.984 | 2.984 | +0.007 (+0.24%) | 3,108,100 |
10 Jan 2024 | CNY | 2.975 | 3.005 | 2.973 | 2.977 | 2.977 | -0.009 (-0.30%) | 3,317,700 |