Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.06 | 3.15 | 3.03 | 3.09 | 3.09 | +0.03 (+0.98%) | 24,197,400 |
11 Apr 2024 | CNY | 3.05 | 3.08 | 3.01 | 3.06 | 3.06 | -0.02 (-0.65%) | 15,426,600 |
10 Apr 2024 | CNY | 3.08 | 3.15 | 3.01 | 3.08 | 3.08 | 0.0 (0.0%) | 22,809,900 |
9 Apr 2024 | CNY | 3 | 3.14 | 3 | 3.08 | 3.08 | +0.05 (+1.65%) | 17,835,030 |
8 Apr 2024 | CNY | 3.19 | 3.19 | 3.03 | 3.03 | 3.03 | -0.16 (-5.02%) | 26,539,000 |
3 Apr 2024 | CNY | 3.1 | 3.22 | 3.08 | 3.19 | 3.19 | +0.08 (+2.57%) | 35,625,420 |
2 Apr 2024 | CNY | 3.08 | 3.14 | 3.04 | 3.11 | 3.11 | +0.02 (+0.65%) | 18,873,100 |
1 Apr 2024 | CNY | 3.04 | 3.09 | 3.03 | 3.09 | 3.09 | +0.07 (+2.32%) | 16,525,500 |
29 Mar 2024 | CNY | 3.02 | 3.07 | 2.99 | 3.02 | 3.02 | -0.01 (-0.33%) | 13,726,200 |
28 Mar 2024 | CNY | 2.97 | 3.07 | 2.91 | 3.03 | 3.03 | +0.04 (+1.34%) | 19,082,070 |
27 Mar 2024 | CNY | 3.07 | 3.15 | 2.99 | 2.99 | 2.99 | -0.11 (-3.55%) | 18,187,800 |
26 Mar 2024 | CNY | 3.09 | 3.16 | 3.02 | 3.1 | 3.1 | -0.02 (-0.64%) | 22,813,600 |
25 Mar 2024 | CNY | 3.31 | 3.33 | 3.12 | 3.12 | 3.12 | -0.23 (-6.87%) | 38,084,500 |
22 Mar 2024 | CNY | 3.31 | 3.39 | 3.27 | 3.35 | 3.35 | +0.02 (+0.60%) | 42,065,700 |
21 Mar 2024 | CNY | 3.27 | 3.39 | 3.25 | 3.33 | 3.33 | +0.05 (+1.52%) | 42,641,900 |
20 Mar 2024 | CNY | 3.24 | 3.3 | 3.23 | 3.28 | 3.28 | +0.02 (+0.61%) | 19,624,700 |
19 Mar 2024 | CNY | 3.3 | 3.34 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 26,019,700 |
18 Mar 2024 | CNY | 3.3 | 3.32 | 3.25 | 3.3 | 3.3 | +0.01 (+0.30%) | 27,786,150 |
15 Mar 2024 | CNY | 3.19 | 3.36 | 3.18 | 3.29 | 3.29 | +0.07 (+2.17%) | 31,429,100 |
14 Mar 2024 | CNY | 3.25 | 3.29 | 3.16 | 3.22 | 3.22 | -0.05 (-1.53%) | 22,612,100 |
13 Mar 2024 | CNY | 3.3 | 3.33 | 3.26 | 3.27 | 3.27 | -0.08 (-2.39%) | 28,905,500 |
12 Mar 2024 | CNY | 3.31 | 3.42 | 3.24 | 3.35 | 3.35 | +0.04 (+1.21%) | 45,760,650 |
11 Mar 2024 | CNY | 3.24 | 3.46 | 3.24 | 3.31 | 3.31 | +0.1 (+3.12%) | 45,144,500 |
8 Mar 2024 | CNY | 3.2 | 3.28 | 3.15 | 3.21 | 3.21 | -0.11 (-3.31%) | 41,963,470 |
7 Mar 2024 | CNY | 3.12 | 3.43 | 3.11 | 3.32 | 3.32 | +0.2 (+6.41%) | 72,904,410 |
6 Mar 2024 | CNY | 3.07 | 3.15 | 3.03 | 3.12 | 3.12 | +0.05 (+1.63%) | 20,694,530 |
5 Mar 2024 | CNY | 3.14 | 3.16 | 3.06 | 3.07 | 3.07 | -0.1 (-3.15%) | 23,313,800 |
4 Mar 2024 | CNY | 3.21 | 3.23 | 3.09 | 3.17 | 3.17 | -0.04 (-1.25%) | 26,459,900 |
1 Mar 2024 | CNY | 3.26 | 3.3 | 3.16 | 3.21 | 3.21 | -0.07 (-2.13%) | 36,585,000 |
29 Feb 2024 | CNY | 3.12 | 3.29 | 3.08 | 3.28 | 3.28 | +0.07 (+2.18%) | 47,676,900 |