Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 2.72 | 2.75 | 2.62 | 2.62 | 2.62 | -0.11 (-4.03%) | 36,907,800 |
11 Apr 2024 | CNY | 2.71 | 2.79 | 2.68 | 2.73 | 2.73 | 0.0 (0.0%) | 32,204,600 |
10 Apr 2024 | CNY | 2.9 | 2.9 | 2.72 | 2.73 | 2.73 | -0.19 (-6.51%) | 47,917,760 |
9 Apr 2024 | CNY | 2.86 | 2.95 | 2.83 | 2.92 | 2.92 | +0.02 (+0.69%) | 39,819,050 |
8 Apr 2024 | CNY | 2.87 | 3.03 | 2.73 | 2.9 | 2.9 | -0.01 (-0.34%) | 54,181,550 |
3 Apr 2024 | CNY | 3.02 | 3.03 | 2.9 | 2.91 | 2.91 | -0.18 (-5.83%) | 57,769,720 |
2 Apr 2024 | CNY | 3.03 | 3.19 | 2.98 | 3.09 | 3.09 | +0.04 (+1.31%) | 80,011,670 |
1 Apr 2024 | CNY | 3 | 3.07 | 2.98 | 3.05 | 3.05 | +0.01 (+0.33%) | 56,568,770 |
29 Mar 2024 | CNY | 3.12 | 3.15 | 2.94 | 3.04 | 3.04 | -0.21 (-6.46%) | 103,460,800 |
28 Mar 2024 | CNY | 3.05 | 3.42 | 3.01 | 3.25 | 3.25 | +0.03 (+0.93%) | 137,043,670 |
27 Mar 2024 | CNY | 3.4 | 3.45 | 3.14 | 3.22 | 3.22 | +0.08 (+2.55%) | 175,650,050 |
26 Mar 2024 | CNY | 2.86 | 3.14 | 2.84 | 3.14 | 3.14 | +0.29 (+10.18%) | 61,935,950 |
25 Mar 2024 | CNY | 2.78 | 2.92 | 2.75 | 2.85 | 2.85 | +0.06 (+2.15%) | 69,814,220 |
22 Mar 2024 | CNY | 2.81 | 2.82 | 2.71 | 2.79 | 2.79 | -0.03 (-1.06%) | 41,047,680 |
21 Mar 2024 | CNY | 2.79 | 2.86 | 2.78 | 2.82 | 2.82 | +0.03 (+1.08%) | 40,786,430 |
20 Mar 2024 | CNY | 2.77 | 2.8 | 2.72 | 2.79 | 2.79 | +0.03 (+1.09%) | 31,107,940 |
19 Mar 2024 | CNY | 2.76 | 2.81 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 37,296,080 |
18 Mar 2024 | CNY | 2.74 | 2.76 | 2.71 | 2.76 | 2.76 | +0.02 (+0.73%) | 34,415,000 |
15 Mar 2024 | CNY | 2.75 | 2.77 | 2.68 | 2.74 | 2.74 | -0.02 (-0.72%) | 38,113,000 |
14 Mar 2024 | CNY | 2.73 | 2.81 | 2.72 | 2.76 | 2.76 | +0.02 (+0.73%) | 48,590,900 |
13 Mar 2024 | CNY | 2.82 | 2.82 | 2.7 | 2.74 | 2.74 | -0.13 (-4.53%) | 63,550,930 |
12 Mar 2024 | CNY | 2.66 | 2.94 | 2.66 | 2.87 | 2.87 | +0.2 (+7.49%) | 82,236,100 |
11 Mar 2024 | CNY | 2.62 | 2.67 | 2.6 | 2.67 | 2.67 | +0.06 (+2.30%) | 23,646,600 |
8 Mar 2024 | CNY | 2.66 | 2.69 | 2.57 | 2.61 | 2.61 | -0.04 (-1.51%) | 25,493,300 |
7 Mar 2024 | CNY | 2.69 | 2.74 | 2.64 | 2.65 | 2.65 | -0.03 (-1.12%) | 28,945,000 |
6 Mar 2024 | CNY | 2.59 | 2.73 | 2.58 | 2.68 | 2.68 | +0.07 (+2.68%) | 36,511,200 |
5 Mar 2024 | CNY | 2.62 | 2.69 | 2.6 | 2.61 | 2.61 | -0.03 (-1.14%) | 30,992,200 |
4 Mar 2024 | CNY | 2.72 | 2.74 | 2.6 | 2.64 | 2.64 | -0.1 (-3.65%) | 30,640,800 |
1 Mar 2024 | CNY | 2.72 | 2.75 | 2.68 | 2.74 | 2.74 | +0.03 (+1.11%) | 35,778,800 |
29 Feb 2024 | CNY | 2.62 | 2.71 | 2.58 | 2.71 | 2.71 | +0.06 (+2.26%) | 38,950,200 |