Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.06 | 3.19 | 3.04 | 3.14 | 3.14 | +0.07 (+2.28%) | 22,422,040 |
27 Mar 2024 | CNY | 3.23 | 3.23 | 3.06 | 3.07 | 3.07 | -0.2 (-6.12%) | 29,744,960 |
26 Mar 2024 | CNY | 3.3 | 3.34 | 3.22 | 3.27 | 3.27 | +0.03 (+0.93%) | 31,470,650 |
25 Mar 2024 | CNY | 3.3 | 3.36 | 3.23 | 3.24 | 3.24 | -0.07 (-2.11%) | 34,968,750 |
22 Mar 2024 | CNY | 3.34 | 3.4 | 3.3 | 3.31 | 3.31 | -0.04 (-1.19%) | 29,481,200 |
21 Mar 2024 | CNY | 3.4 | 3.4 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 29,051,330 |
20 Mar 2024 | CNY | 3.41 | 3.42 | 3.35 | 3.4 | 3.4 | -0.01 (-0.29%) | 31,317,820 |
19 Mar 2024 | CNY | 3.34 | 3.48 | 3.3 | 3.41 | 3.41 | +0.06 (+1.79%) | 64,622,480 |
18 Mar 2024 | CNY | 3.36 | 3.37 | 3.29 | 3.35 | 3.35 | -0.05 (-1.47%) | 73,378,470 |
15 Mar 2024 | CNY | 3.18 | 3.49 | 3.17 | 3.4 | 3.4 | +0.23 (+7.26%) | 110,510,890 |
14 Mar 2024 | CNY | 3.2 | 3.25 | 3.12 | 3.17 | 3.17 | -0.06 (-1.86%) | 27,227,630 |
13 Mar 2024 | CNY | 3.17 | 3.25 | 3.13 | 3.23 | 3.23 | +0.06 (+1.89%) | 35,117,550 |
12 Mar 2024 | CNY | 3.19 | 3.2 | 3.11 | 3.17 | 3.17 | +0.02 (+0.63%) | 23,593,500 |
11 Mar 2024 | CNY | 3.11 | 3.15 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 22,545,960 |
8 Mar 2024 | CNY | 3.2 | 3.21 | 3.08 | 3.13 | 3.13 | -0.06 (-1.88%) | 30,574,150 |
7 Mar 2024 | CNY | 3.12 | 3.26 | 3.1 | 3.19 | 3.19 | +0.03 (+0.95%) | 54,115,690 |
6 Mar 2024 | CNY | 3 | 3.22 | 2.98 | 3.16 | 3.16 | +0.15 (+4.98%) | 53,748,510 |
5 Mar 2024 | CNY | 3.08 | 3.08 | 3 | 3.01 | 3.01 | -0.08 (-2.59%) | 16,882,130 |
4 Mar 2024 | CNY | 3.14 | 3.14 | 3.02 | 3.09 | 3.09 | 0.0 (0.0%) | 20,723,570 |
1 Mar 2024 | CNY | 3.05 | 3.15 | 3.04 | 3.09 | 3.09 | +0.03 (+0.98%) | 23,916,240 |
29 Feb 2024 | CNY | 2.96 | 3.07 | 2.94 | 3.06 | 3.06 | +0.08 (+2.68%) | 28,682,800 |
28 Feb 2024 | CNY | 3.11 | 3.23 | 2.97 | 2.98 | 2.98 | -0.15 (-4.79%) | 50,028,040 |
27 Feb 2024 | CNY | 3.08 | 3.13 | 3.05 | 3.13 | 3.13 | +0.05 (+1.62%) | 27,050,120 |
26 Feb 2024 | CNY | 3.03 | 3.15 | 3.03 | 3.08 | 3.08 | +0.03 (+0.98%) | 38,940,280 |
23 Feb 2024 | CNY | 2.99 | 3.06 | 2.97 | 3.05 | 3.05 | +0.08 (+2.69%) | 47,127,920 |
22 Feb 2024 | CNY | 3 | 3.03 | 2.9 | 2.97 | 2.97 | -0.06 (-1.98%) | 66,761,050 |
21 Feb 2024 | CNY | 2.73 | 3.03 | 2.71 | 3.03 | 3.03 | +0.28 (+10.18%) | 65,656,900 |
20 Feb 2024 | CNY | 2.77 | 2.78 | 2.68 | 2.75 | 2.75 | -0.03 (-1.08%) | 25,610,880 |
19 Feb 2024 | CNY | 2.85 | 2.9 | 2.72 | 2.78 | 2.78 | +0.08 (+2.96%) | 50,126,550 |
8 Feb 2024 | CNY | 2.41 | 2.7 | 2.41 | 2.7 | 2.7 | +0.25 (+10.20%) | 32,027,960 |