Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.07 | 4.12 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 41,160,800 |
27 Feb 2024 | CNY | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | +0.03 (+0.74%) | 19,874,700 |
26 Feb 2024 | CNY | 4.07 | 4.08 | 4.03 | 4.03 | 4.03 | -0.05 (-1.23%) | 22,817,400 |
23 Feb 2024 | CNY | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | +0.04 (+0.99%) | 23,551,120 |
22 Feb 2024 | CNY | 4.02 | 4.06 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 22,285,610 |
21 Feb 2024 | CNY | 3.94 | 4.1 | 3.93 | 4.04 | 4.04 | +0.08 (+2.02%) | 41,256,800 |
20 Feb 2024 | CNY | 3.96 | 4 | 3.92 | 3.96 | 3.96 | -0.02 (-0.50%) | 23,484,890 |
19 Feb 2024 | CNY | 4.04 | 4.06 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 32,496,410 |
8 Feb 2024 | CNY | 3.9 | 4.06 | 3.9 | 3.99 | 3.99 | +0.08 (+2.05%) | 48,643,240 |
7 Feb 2024 | CNY | 3.75 | 3.91 | 3.73 | 3.91 | 3.91 | +0.16 (+4.27%) | 42,698,820 |
6 Feb 2024 | CNY | 3.49 | 3.81 | 3.45 | 3.75 | 3.75 | +0.2 (+5.63%) | 41,935,740 |
5 Feb 2024 | CNY | 3.71 | 3.71 | 3.43 | 3.55 | 3.55 | -0.18 (-4.83%) | 42,156,030 |
2 Feb 2024 | CNY | 3.81 | 3.88 | 3.63 | 3.73 | 3.73 | -0.1 (-2.61%) | 34,349,610 |
1 Feb 2024 | CNY | 3.86 | 3.92 | 3.8 | 3.83 | 3.83 | -0.06 (-1.54%) | 29,293,740 |
31 Jan 2024 | CNY | 3.98 | 4.02 | 3.87 | 3.89 | 3.89 | -0.1 (-2.51%) | 31,535,730 |
30 Jan 2024 | CNY | 4.06 | 4.13 | 3.98 | 3.99 | 3.99 | -0.08 (-1.97%) | 33,798,130 |
29 Jan 2024 | CNY | 4.08 | 4.2 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 50,604,790 |
26 Jan 2024 | CNY | 4 | 4.11 | 3.99 | 4.07 | 4.07 | +0.05 (+1.24%) | 34,347,300 |
25 Jan 2024 | CNY | 3.84 | 4.02 | 3.83 | 4.02 | 4.02 | +0.2 (+5.24%) | 46,190,750 |
24 Jan 2024 | CNY | 3.65 | 3.83 | 3.64 | 3.82 | 3.82 | +0.17 (+4.66%) | 27,051,560 |
23 Jan 2024 | CNY | 3.56 | 3.67 | 3.52 | 3.65 | 3.65 | +0.08 (+2.24%) | 21,547,000 |
22 Jan 2024 | CNY | 3.77 | 3.77 | 3.56 | 3.57 | 3.57 | -0.21 (-5.56%) | 22,810,150 |
19 Jan 2024 | CNY | 3.8 | 3.82 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 13,446,930 |
18 Jan 2024 | CNY | 3.9 | 3.91 | 3.72 | 3.82 | 3.82 | -0.1 (-2.55%) | 34,132,380 |
17 Jan 2024 | CNY | 3.96 | 3.98 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 13,417,300 |
16 Jan 2024 | CNY | 3.95 | 3.98 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 13,685,310 |
15 Jan 2024 | CNY | 3.95 | 3.98 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 11,515,460 |
12 Jan 2024 | CNY | 3.96 | 4.02 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 14,612,000 |
11 Jan 2024 | CNY | 3.96 | 3.98 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 12,937,380 |
10 Jan 2024 | CNY | 3.98 | 4 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 10,434,080 |