Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 3.82 | 3.91 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 35,932,595 |
20 Mar 2024 | CNY | 3.85 | 3.92 | 3.8 | 3.86 | 3.86 | 0.0 (0.0%) | 35,288,907 |
19 Mar 2024 | CNY | 3.91 | 3.99 | 3.85 | 3.86 | 3.86 | -0.17 (-4.22%) | 56,515,802 |
18 Mar 2024 | CNY | 3.74 | 4.07 | 3.68 | 4.03 | 4.03 | +0.28 (+7.47%) | 83,850,832 |
15 Mar 2024 | CNY | 3.51 | 3.83 | 3.47 | 3.75 | 3.75 | +0.19 (+5.34%) | 72,445,870 |
14 Mar 2024 | CNY | 3.54 | 3.84 | 3.48 | 3.56 | 3.56 | +0.07 (+2.01%) | 57,237,959 |
13 Mar 2024 | CNY | 3.44 | 3.53 | 3.39 | 3.49 | 3.49 | +0.06 (+1.75%) | 17,646,600 |
12 Mar 2024 | CNY | 3.36 | 3.47 | 3.32 | 3.43 | 3.43 | +0.09 (+2.69%) | 16,576,430 |
11 Mar 2024 | CNY | 3.28 | 3.34 | 3.26 | 3.34 | 3.34 | +0.07 (+2.14%) | 9,927,700 |
8 Mar 2024 | CNY | 3.3 | 3.32 | 3.24 | 3.27 | 3.27 | -0.04 (-1.21%) | 11,072,000 |
7 Mar 2024 | CNY | 3.3 | 3.39 | 3.28 | 3.31 | 3.31 | +0.02 (+0.61%) | 14,118,550 |
6 Mar 2024 | CNY | 3.26 | 3.32 | 3.21 | 3.29 | 3.29 | +0.04 (+1.23%) | 11,944,302 |
5 Mar 2024 | CNY | 3.3 | 3.33 | 3.22 | 3.25 | 3.25 | -0.07 (-2.11%) | 12,221,900 |
4 Mar 2024 | CNY | 3.33 | 3.37 | 3.25 | 3.32 | 3.32 | -0.01 (-0.30%) | 14,094,200 |
1 Mar 2024 | CNY | 3.37 | 3.41 | 3.26 | 3.33 | 3.33 | +0.01 (+0.30%) | 17,032,300 |
29 Feb 2024 | CNY | 3.1 | 3.34 | 3.1 | 3.32 | 3.32 | +0.15 (+4.73%) | 23,819,902 |
28 Feb 2024 | CNY | 3.52 | 3.63 | 3.17 | 3.17 | 3.17 | -0.35 (-9.94%) | 36,171,300 |
27 Feb 2024 | CNY | 3.46 | 3.53 | 3.43 | 3.52 | 3.52 | +0.06 (+1.73%) | 16,288,300 |
26 Feb 2024 | CNY | 3.4 | 3.54 | 3.34 | 3.46 | 3.46 | +0.09 (+2.67%) | 22,599,920 |
23 Feb 2024 | CNY | 3.25 | 3.41 | 3.2 | 3.37 | 3.37 | +0.16 (+4.98%) | 22,003,726 |
22 Feb 2024 | CNY | 3.08 | 3.21 | 3.08 | 3.21 | 3.21 | +0.11 (+3.55%) | 18,292,261 |
21 Feb 2024 | CNY | 2.94 | 3.19 | 2.92 | 3.1 | 3.1 | +0.13 (+4.38%) | 26,828,056 |
20 Feb 2024 | CNY | 2.92 | 2.98 | 2.85 | 2.97 | 2.97 | +0.06 (+2.06%) | 23,998,167 |
19 Feb 2024 | CNY | 2.75 | 2.95 | 2.75 | 2.91 | 2.91 | +0.17 (+6.20%) | 37,957,376 |
8 Feb 2024 | CNY | 2.58 | 2.75 | 2.36 | 2.74 | 2.74 | +0.17 (+6.61%) | 53,386,647 |
7 Feb 2024 | CNY | 2.85 | 2.85 | 2.57 | 2.57 | 2.57 | -0.28 (-9.82%) | 47,153,600 |
6 Feb 2024 | CNY | 2.88 | 3.02 | 2.79 | 2.85 | 2.85 | -0.25 (-8.06%) | 39,663,638 |
5 Feb 2024 | CNY | 3.41 | 3.41 | 3.1 | 3.1 | 3.1 | -0.34 (-9.88%) | 16,484,900 |
2 Feb 2024 | CNY | 3.6 | 3.75 | 3.3 | 3.44 | 3.44 | -0.15 (-4.18%) | 18,351,448 |
1 Feb 2024 | CNY | 3.74 | 3.76 | 3.56 | 3.59 | 3.59 | -0.18 (-4.77%) | 17,578,900 |