Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 3.31 | 3.39 | 3.27 | 3.35 | 3.35 | +0.02 (+0.60%) | 42,065,699 |
21 Mar 2024 | CNY | 3.27 | 3.39 | 3.25 | 3.33 | 3.33 | +0.05 (+1.52%) | 42,641,899 |
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%) | 27,786,148 |
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%) | 41,963,471 |
7 Mar 2024 | CNY | 3.12 | 3.43 | 3.11 | 3.32 | 3.32 | +0.2 (+6.41%) | 72,904,405 |
6 Mar 2024 | CNY | 3.07 | 3.15 | 3.03 | 3.12 | 3.12 | +0.05 (+1.63%) | 20,694,532 |
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%) | 47,676,903 |
28 Feb 2024 | CNY | 3.52 | 3.63 | 3.17 | 3.21 | 3.21 | -0.18 (-5.31%) | 85,054,717 |
27 Feb 2024 | CNY | 3.07 | 3.39 | 3.03 | 3.39 | 3.39 | +0.31 (+10.06%) | 28,548,000 |
26 Feb 2024 | CNY | 3.1 | 3.15 | 3 | 3.08 | 3.08 | -0.02 (-0.65%) | 33,953,700 |
23 Feb 2024 | CNY | 2.92 | 3.15 | 2.88 | 3.1 | 3.1 | +0.21 (+7.27%) | 40,900,155 |
22 Feb 2024 | CNY | 2.8 | 2.89 | 2.8 | 2.89 | 2.89 | +0.05 (+1.76%) | 22,597,355 |
21 Feb 2024 | CNY | 2.75 | 2.94 | 2.72 | 2.84 | 2.84 | +0.05 (+1.79%) | 26,582,500 |
20 Feb 2024 | CNY | 2.75 | 2.81 | 2.66 | 2.79 | 2.79 | +0.04 (+1.45%) | 21,574,400 |
19 Feb 2024 | CNY | 2.64 | 2.76 | 2.64 | 2.75 | 2.75 | +0.14 (+5.36%) | 24,535,599 |
8 Feb 2024 | CNY | 2.44 | 2.62 | 2.44 | 2.61 | 2.61 | +0.18 (+7.41%) | 27,087,900 |
7 Feb 2024 | CNY | 2.5 | 2.57 | 2.42 | 2.43 | 2.43 | -0.08 (-3.19%) | 24,504,800 |
6 Feb 2024 | CNY | 2.4 | 2.64 | 2.23 | 2.51 | 2.51 | +0.03 (+1.21%) | 31,000,900 |
5 Feb 2024 | CNY | 2.73 | 2.73 | 2.48 | 2.48 | 2.48 | -0.28 (-10.14%) | 26,563,600 |
2 Feb 2024 | CNY | 2.86 | 2.95 | 2.63 | 2.76 | 2.76 | -0.07 (-2.47%) | 27,281,603 |