Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 4.05 | 4.12 | 4.01 | 4.06 | 4.06 | -0.03 (-0.73%) | 3,016,920 |
13 Mar 2024 | CNY | 4.06 | 4.12 | 3.98 | 4.09 | 4.09 | 0.0 (0.0%) | 4,917,200 |
12 Mar 2024 | CNY | 3.95 | 4.11 | 3.89 | 4.09 | 4.09 | +0.18 (+4.60%) | 8,011,803 |
11 Mar 2024 | CNY | 3.98 | 4 | 3.82 | 3.91 | 3.91 | -0.04 (-1.01%) | 5,713,900 |
8 Mar 2024 | CNY | 3.75 | 4.02 | 3.75 | 3.95 | 3.95 | +0.18 (+4.77%) | 7,636,038 |
7 Mar 2024 | CNY | 3.68 | 3.85 | 3.67 | 3.77 | 3.77 | +0.09 (+2.45%) | 5,731,655 |
6 Mar 2024 | CNY | 3.67 | 3.73 | 3.58 | 3.68 | 3.68 | +0.01 (+0.27%) | 3,809,214 |
5 Mar 2024 | CNY | 3.72 | 3.78 | 3.63 | 3.67 | 3.67 | -0.12 (-3.17%) | 5,292,011 |
4 Mar 2024 | CNY | 3.7 | 3.79 | 3.62 | 3.79 | 3.79 | +0.07 (+1.88%) | 4,845,866 |
1 Mar 2024 | CNY | 3.72 | 3.8 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 4,255,200 |
29 Feb 2024 | CNY | 3.58 | 3.76 | 3.5 | 3.73 | 3.73 | +0.14 (+3.90%) | 6,623,263 |
28 Feb 2024 | CNY | 3.88 | 4.08 | 3.58 | 3.59 | 3.59 | -0.27 (-6.99%) | 11,058,110 |
27 Feb 2024 | CNY | 3.76 | 3.9 | 3.76 | 3.86 | 3.86 | +0.09 (+2.39%) | 7,180,200 |
26 Feb 2024 | CNY | 3.97 | 3.97 | 3.65 | 3.77 | 3.77 | -0.03 (-0.79%) | 11,101,641 |
23 Feb 2024 | CNY | 3.48 | 3.8 | 3.48 | 3.8 | 3.8 | +0.35 (+10.14%) | 7,303,621 |
22 Feb 2024 | CNY | 3.28 | 3.49 | 3.28 | 3.45 | 3.45 | +0.18 (+5.50%) | 7,342,332 |
21 Feb 2024 | CNY | 3.09 | 3.35 | 3.06 | 3.27 | 3.27 | +0.12 (+3.81%) | 7,848,802 |
20 Feb 2024 | CNY | 3.05 | 3.15 | 2.98 | 3.15 | 3.15 | +0.1 (+3.28%) | 6,537,980 |
19 Feb 2024 | CNY | 2.93 | 3.17 | 2.82 | 3.05 | 3.05 | +0.12 (+4.10%) | 13,136,216 |
8 Feb 2024 | CNY | 2.5 | 3 | 2.47 | 2.93 | 2.93 | +0.19 (+6.93%) | 21,128,234 |
7 Feb 2024 | CNY | 2.98 | 2.98 | 2.74 | 2.74 | 2.74 | -0.3 (-9.87%) | 12,041,700 |
6 Feb 2024 | CNY | 3.04 | 3.27 | 3.04 | 3.04 | 3.04 | -0.34 (-10.06%) | 12,094,970 |
5 Feb 2024 | CNY | 3.72 | 3.72 | 3.38 | 3.38 | 3.38 | -0.37 (-9.87%) | 7,333,200 |
2 Feb 2024 | CNY | 3.89 | 4.06 | 3.62 | 3.75 | 3.75 | -0.19 (-4.82%) | 9,399,000 |
1 Feb 2024 | CNY | 3.98 | 3.99 | 3.76 | 3.94 | 3.94 | -0.07 (-1.75%) | 7,500,400 |
31 Jan 2024 | CNY | 4.25 | 4.37 | 3.96 | 4.01 | 4.01 | -0.32 (-7.39%) | 9,381,403 |
30 Jan 2024 | CNY | 4.48 | 4.59 | 4.33 | 4.33 | 4.33 | -0.22 (-4.84%) | 4,369,600 |
29 Jan 2024 | CNY | 4.81 | 4.82 | 4.53 | 4.55 | 4.55 | -0.24 (-5.01%) | 4,682,801 |
26 Jan 2024 | CNY | 4.78 | 4.88 | 4.71 | 4.79 | 4.79 | +0.04 (+0.84%) | 4,072,000 |
25 Jan 2024 | CNY | 4.56 | 4.75 | 4.51 | 4.75 | 4.75 | +0.27 (+6.03%) | 4,350,185 |