Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 3.705 | 3.721 | 3.688 | 3.714 | 3.714 | +0.007 (+0.19%) | 13,983,300 |
19 Feb 2024 | CNY | 3.671 | 3.768 | 3.671 | 3.707 | 3.707 | +0.042 (+1.15%) | 35,256,700 |
8 Feb 2024 | CNY | 3.651 | 3.684 | 3.642 | 3.665 | 3.665 | +0.019 (+0.52%) | 31,509,300 |
7 Feb 2024 | CNY | 3.624 | 3.65 | 3.575 | 3.646 | 3.646 | +0.023 (+0.63%) | 31,453,300 |
6 Feb 2024 | CNY | 3.458 | 3.627 | 3.458 | 3.623 | 3.623 | +0.124 (+3.54%) | 33,221,700 |
5 Feb 2024 | CNY | 3.451 | 3.527 | 3.347 | 3.499 | 3.499 | +0.013 (+0.37%) | 31,183,300 |
2 Feb 2024 | CNY | 3.511 | 3.533 | 3.39 | 3.486 | 3.486 | -0.031 (-0.88%) | 40,180,300 |
1 Feb 2024 | CNY | 3.508 | 3.55 | 3.488 | 3.517 | 3.517 | +0.003 (+0.09%) | 26,640,300 |
31 Jan 2024 | CNY | 3.535 | 3.553 | 3.493 | 3.514 | 3.514 | -0.03 (-0.85%) | 34,613,200 |
30 Jan 2024 | CNY | 3.603 | 3.603 | 3.542 | 3.544 | 3.544 | -0.059 (-1.64%) | 32,741,300 |
29 Jan 2024 | CNY | 3.65 | 3.655 | 3.602 | 3.603 | 3.603 | -0.036 (-0.99%) | 29,346,100 |
26 Jan 2024 | CNY | 3.626 | 3.655 | 3.618 | 3.639 | 3.639 | -0.006 (-0.16%) | 25,998,100 |
25 Jan 2024 | CNY | 3.571 | 3.652 | 3.56 | 3.645 | 3.645 | +0.071 (+1.99%) | 33,589,100 |
24 Jan 2024 | CNY | 3.527 | 3.579 | 3.481 | 3.574 | 3.574 | +0.048 (+1.36%) | 32,423,800 |
23 Jan 2024 | CNY | 3.5 | 3.545 | 3.48 | 3.526 | 3.526 | -0.004 (-0.11%) | 34,431,400 |
22 Jan 2024 | CNY | 3.55 | 3.578 | 3.494 | 3.53 | 3.53 | -0.036 (-1.01%) | 38,759,400 |
19 Jan 2024 | CNY | 3.567 | 3.582 | 3.503 | 3.566 | 3.566 | -0.005 (-0.14%) | 32,420,900 |
18 Jan 2024 | CNY | 3.513 | 3.582 | 3.459 | 3.571 | 3.571 | +0.049 (+1.39%) | 52,670,500 |
17 Jan 2024 | CNY | 3.594 | 3.594 | 3.519 | 3.522 | 3.522 | -0.08 (-2.22%) | 28,535,900 |
16 Jan 2024 | CNY | 3.575 | 3.602 | 3.556 | 3.602 | 3.602 | +0.019 (+0.53%) | 26,723,000 |
15 Jan 2024 | CNY | 3.583 | 3.583 | 3.583 | 3.583 | 3.583 | 0.0 (0.0%) | 31,212,800 |
12 Jan 2024 | CNY | 3.592 | 3.613 | 3.57 | 3.583 | 3.583 | -0.011 (-0.31%) | 28,454,543 |
11 Jan 2024 | CNY | 3.577 | 3.616 | 3.569 | 3.594 | 3.594 | +0.019 (+0.53%) | 24,878,800 |
10 Jan 2024 | CNY | 3.586 | 3.616 | 3.557 | 3.575 | 3.575 | -0.015 (-0.42%) | 35,793,200 |
9 Jan 2024 | CNY | 3.59 | 3.607 | 3.572 | 3.59 | 3.59 | +0.005 (+0.14%) | 40,356,500 |
8 Jan 2024 | CNY | 3.63 | 3.64 | 3.58 | 3.585 | 3.585 | -0.049 (-1.35%) | 45,664,800 |
5 Jan 2024 | CNY | 3.649 | 3.678 | 3.613 | 3.634 | 3.634 | -0.019 (-0.52%) | 38,138,529 |
4 Jan 2024 | CNY | 3.687 | 3.687 | 3.624 | 3.653 | 3.653 | -0.034 (-0.92%) | 34,916,355 |
3 Jan 2024 | CNY | 3.693 | 3.702 | 3.669 | 3.687 | 3.687 | -0.006 (-0.16%) | 24,647,600 |
2 Jan 2024 | CNY | 3.751 | 3.751 | 3.693 | 3.693 | 3.693 | -0.047 (-1.26%) | 28,130,500 |