Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | CNY | 3.15 | 3.24 | 3.13 | 3.23 | 3.23 | +0.08 (+2.54%) | 49,604,200 |
7 Mar 2024 | CNY | 3.12 | 3.2 | 3.11 | 3.15 | 3.15 | +0.04 (+1.29%) | 45,834,586 |
6 Mar 2024 | CNY | 3.06 | 3.13 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 34,139,489 |
5 Mar 2024 | CNY | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 35,004,753 |
4 Mar 2024 | CNY | 3.03 | 3.04 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 19,012,700 |
1 Mar 2024 | CNY | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 24,283,985 |
29 Feb 2024 | CNY | 3 | 3.04 | 2.98 | 3.04 | 3.04 | +0.04 (+1.33%) | 27,048,900 |
28 Feb 2024 | CNY | 3.01 | 3.06 | 3 | 3 | 3 | -0.01 (-0.33%) | 38,423,289 |
27 Feb 2024 | CNY | 2.98 | 3.01 | 2.97 | 3.01 | 3.01 | +0.02 (+0.67%) | 18,828,532 |
26 Feb 2024 | CNY | 3.03 | 3.05 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 27,175,600 |
23 Feb 2024 | CNY | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 25,563,680 |
22 Feb 2024 | CNY | 3.01 | 3.04 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 19,174,787 |
21 Feb 2024 | CNY | 3.01 | 3.05 | 2.99 | 3.02 | 3.02 | +0.01 (+0.33%) | 31,924,987 |
20 Feb 2024 | CNY | 3 | 3.04 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 21,523,507 |
19 Feb 2024 | CNY | 3 | 3.04 | 2.97 | 3.02 | 3.02 | +0.05 (+1.68%) | 35,570,396 |
8 Feb 2024 | CNY | 2.91 | 3.03 | 2.9 | 2.97 | 2.97 | +0.08 (+2.77%) | 43,652,764 |
7 Feb 2024 | CNY | 2.79 | 2.9 | 2.76 | 2.89 | 2.89 | +0.09 (+3.21%) | 48,484,493 |
6 Feb 2024 | CNY | 2.67 | 2.84 | 2.62 | 2.8 | 2.8 | +0.1 (+3.70%) | 39,604,312 |
5 Feb 2024 | CNY | 2.81 | 2.81 | 2.61 | 2.7 | 2.7 | -0.11 (-3.91%) | 41,791,200 |
2 Feb 2024 | CNY | 2.89 | 2.94 | 2.75 | 2.81 | 2.81 | -0.08 (-2.77%) | 28,852,400 |
1 Feb 2024 | CNY | 2.93 | 2.97 | 2.86 | 2.89 | 2.89 | -0.07 (-2.36%) | 25,385,409 |
31 Jan 2024 | CNY | 3 | 3.06 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 26,147,500 |
30 Jan 2024 | CNY | 3.04 | 3.08 | 3 | 3 | 3 | -0.06 (-1.96%) | 25,428,900 |
29 Jan 2024 | CNY | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 27,321,200 |
26 Jan 2024 | CNY | 3.01 | 3.08 | 2.99 | 3.06 | 3.06 | +0.05 (+1.66%) | 35,717,487 |
25 Jan 2024 | CNY | 2.86 | 3.03 | 2.85 | 3.01 | 3.01 | +0.17 (+5.99%) | 37,668,011 |
24 Jan 2024 | CNY | 2.78 | 2.84 | 2.73 | 2.84 | 2.84 | +0.07 (+2.53%) | 20,650,500 |
23 Jan 2024 | CNY | 2.73 | 2.8 | 2.67 | 2.77 | 2.77 | +0.04 (+1.47%) | 22,000,189 |
22 Jan 2024 | CNY | 2.88 | 2.89 | 2.72 | 2.73 | 2.73 | -0.14 (-4.88%) | 21,234,800 |
19 Jan 2024 | CNY | 2.9 | 2.93 | 2.87 | 2.87 | 2.87 | -0.04 (-1.37%) | 16,255,200 |