Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 2.9 | 2.95 | 2.88 | 2.92 | 2.92 | 0.0 (0.0%) | 10,610,900 |
13 Mar 2024 | CNY | 2.95 | 2.96 | 2.9 | 2.92 | 2.92 | -0.04 (-1.35%) | 11,135,700 |
12 Mar 2024 | CNY | 2.98 | 2.99 | 2.9 | 2.96 | 2.96 | -0.03 (-1.00%) | 16,942,400 |
11 Mar 2024 | CNY | 2.86 | 3 | 2.85 | 2.99 | 2.99 | +0.12 (+4.18%) | 23,595,716 |
8 Mar 2024 | CNY | 2.79 | 2.9 | 2.78 | 2.87 | 2.87 | +0.07 (+2.50%) | 15,192,441 |
7 Mar 2024 | CNY | 2.82 | 2.87 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 11,673,441 |
6 Mar 2024 | CNY | 2.76 | 2.85 | 2.73 | 2.81 | 2.81 | +0.04 (+1.44%) | 11,566,670 |
5 Mar 2024 | CNY | 2.81 | 2.83 | 2.75 | 2.77 | 2.77 | -0.08 (-2.81%) | 15,898,747 |
4 Mar 2024 | CNY | 2.85 | 2.88 | 2.77 | 2.85 | 2.85 | -0.01 (-0.35%) | 13,197,160 |
1 Mar 2024 | CNY | 2.88 | 2.92 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 10,587,200 |
29 Feb 2024 | CNY | 2.81 | 2.89 | 2.79 | 2.88 | 2.88 | +0.07 (+2.49%) | 13,016,600 |
28 Feb 2024 | CNY | 2.99 | 3.04 | 2.8 | 2.81 | 2.81 | -0.15 (-5.07%) | 24,641,091 |
27 Feb 2024 | CNY | 2.91 | 2.96 | 2.87 | 2.96 | 2.96 | +0.05 (+1.72%) | 12,848,473 |
26 Feb 2024 | CNY | 2.87 | 2.96 | 2.84 | 2.91 | 2.91 | +0.09 (+3.19%) | 20,408,563 |
23 Feb 2024 | CNY | 2.8 | 2.83 | 2.78 | 2.82 | 2.82 | +0.03 (+1.08%) | 14,699,362 |
22 Feb 2024 | CNY | 2.77 | 2.81 | 2.74 | 2.79 | 2.79 | +0.02 (+0.72%) | 11,449,700 |
21 Feb 2024 | CNY | 2.71 | 2.83 | 2.7 | 2.77 | 2.77 | +0.04 (+1.47%) | 15,422,486 |
20 Feb 2024 | CNY | 2.7 | 2.74 | 2.66 | 2.73 | 2.73 | 0.0 (0.0%) | 9,066,295 |
19 Feb 2024 | CNY | 2.67 | 2.85 | 2.67 | 2.73 | 2.73 | +0.07 (+2.63%) | 22,334,578 |
8 Feb 2024 | CNY | 2.46 | 2.66 | 2.43 | 2.66 | 2.66 | +0.22 (+9.02%) | 21,888,536 |
7 Feb 2024 | CNY | 2.51 | 2.55 | 2.4 | 2.44 | 2.44 | -0.06 (-2.40%) | 21,415,738 |
6 Feb 2024 | CNY | 2.31 | 2.62 | 2.3 | 2.5 | 2.5 | -0.03 (-1.19%) | 29,539,922 |
5 Feb 2024 | CNY | 2.74 | 2.76 | 2.52 | 2.53 | 2.53 | -0.27 (-9.64%) | 31,722,126 |
2 Feb 2024 | CNY | 2.92 | 2.98 | 2.68 | 2.8 | 2.8 | -0.12 (-4.11%) | 24,832,800 |
1 Feb 2024 | CNY | 2.95 | 3.01 | 2.89 | 2.92 | 2.92 | -0.04 (-1.35%) | 17,107,850 |
31 Jan 2024 | CNY | 3.07 | 3.12 | 2.93 | 2.96 | 2.96 | -0.13 (-4.21%) | 19,131,100 |
30 Jan 2024 | CNY | 3.15 | 3.19 | 3.07 | 3.09 | 3.09 | -0.08 (-2.52%) | 13,251,589 |
29 Jan 2024 | CNY | 3.27 | 3.31 | 3.16 | 3.17 | 3.17 | -0.09 (-2.76%) | 16,560,100 |
26 Jan 2024 | CNY | 3.24 | 3.32 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 21,995,253 |
25 Jan 2024 | CNY | 3.07 | 3.2 | 3.06 | 3.2 | 3.2 | +0.12 (+3.90%) | 20,216,100 |