Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.46 | 3.57 | 3.43 | 3.55 | 3.55 | +0.04 (+1.14%) | 13,452,920 |
27 Mar 2024 | CNY | 3.71 | 3.76 | 3.5 | 3.51 | 3.51 | -0.26 (-6.90%) | 18,335,140 |
26 Mar 2024 | CNY | 3.56 | 3.92 | 3.43 | 3.77 | 3.77 | +0.21 (+5.90%) | 25,541,880 |
25 Mar 2024 | CNY | 3.7 | 3.74 | 3.54 | 3.56 | 3.56 | -0.1 (-2.73%) | 12,716,960 |
22 Mar 2024 | CNY | 3.72 | 3.75 | 3.62 | 3.66 | 3.66 | -0.06 (-1.61%) | 16,616,960 |
21 Mar 2024 | CNY | 3.76 | 3.81 | 3.67 | 3.72 | 3.72 | -0.05 (-1.33%) | 17,235,460 |
20 Mar 2024 | CNY | 3.86 | 3.88 | 3.68 | 3.77 | 3.77 | +0.01 (+0.27%) | 23,081,600 |
19 Mar 2024 | CNY | 4 | 4 | 3.75 | 3.76 | 3.76 | -0.09 (-2.34%) | 47,516,760 |
18 Mar 2024 | CNY | 3.5 | 3.85 | 3.49 | 3.85 | 3.85 | +0.35 (+10%) | 26,334,710 |
15 Mar 2024 | CNY | 3.46 | 3.55 | 3.36 | 3.5 | 3.5 | +0.06 (+1.74%) | 20,248,840 |
14 Mar 2024 | CNY | 3.57 | 3.6 | 3.4 | 3.44 | 3.44 | -0.05 (-1.43%) | 23,972,060 |
13 Mar 2024 | CNY | 3.55 | 3.61 | 3.45 | 3.49 | 3.49 | -0.17 (-4.64%) | 39,125,990 |
12 Mar 2024 | CNY | 3.74 | 3.9 | 3.6 | 3.66 | 3.66 | -0.27 (-6.87%) | 50,380,000 |
11 Mar 2024 | CNY | 4.05 | 4.18 | 3.69 | 3.93 | 3.93 | +0.13 (+3.42%) | 73,813,430 |
8 Mar 2024 | CNY | 3.75 | 3.8 | 3.69 | 3.8 | 3.8 | +0.35 (+10.14%) | 13,670,710 |
7 Mar 2024 | CNY | 3.35 | 3.45 | 3.18 | 3.45 | 3.45 | +0.31 (+9.87%) | 23,936,750 |
6 Mar 2024 | CNY | 2.89 | 3.14 | 2.87 | 3.14 | 3.14 | +0.29 (+10.18%) | 13,724,100 |
5 Mar 2024 | CNY | 2.97 | 2.97 | 2.82 | 2.85 | 2.85 | -0.12 (-4.04%) | 9,309,400 |
4 Mar 2024 | CNY | 3.04 | 3.11 | 2.93 | 2.97 | 2.97 | -0.06 (-1.98%) | 7,662,960 |
1 Mar 2024 | CNY | 3.06 | 3.1 | 2.97 | 3.03 | 3.03 | 0.0 (0.0%) | 9,982,300 |
29 Feb 2024 | CNY | 2.9 | 3.1 | 2.8 | 3.03 | 3.03 | +0.08 (+2.71%) | 16,976,990 |
28 Feb 2024 | CNY | 3.34 | 3.44 | 2.95 | 2.95 | 2.95 | -0.33 (-10.06%) | 22,958,320 |
27 Feb 2024 | CNY | 3.12 | 3.29 | 3.12 | 3.28 | 3.28 | +0.11 (+3.47%) | 14,888,800 |
26 Feb 2024 | CNY | 3.08 | 3.26 | 3.07 | 3.17 | 3.17 | +0.09 (+2.92%) | 17,764,410 |
23 Feb 2024 | CNY | 2.95 | 3.11 | 2.92 | 3.08 | 3.08 | +0.12 (+4.05%) | 18,839,810 |
22 Feb 2024 | CNY | 2.85 | 3.05 | 2.8 | 2.96 | 2.96 | +0.07 (+2.42%) | 25,803,920 |
21 Feb 2024 | CNY | 2.61 | 2.89 | 2.61 | 2.89 | 2.89 | +0.26 (+9.89%) | 18,040,630 |
20 Feb 2024 | CNY | 2.56 | 2.65 | 2.51 | 2.63 | 2.63 | +0.05 (+1.94%) | 14,226,260 |
19 Feb 2024 | CNY | 2.37 | 2.6 | 2.29 | 2.58 | 2.58 | +0.1 (+4.03%) | 20,203,710 |
8 Feb 2024 | CNY | 2.28 | 2.52 | 2.21 | 2.48 | 2.48 | +0.02 (+0.81%) | 30,743,910 |