Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.48 | 3.57 | 3.38 | 3.38 | 3.38 | -0.13 (-3.70%) | 33,965,470 |
27 Feb 2024 | CNY | 3.4 | 3.54 | 3.39 | 3.51 | 3.51 | +0.1 (+2.93%) | 28,153,020 |
26 Feb 2024 | CNY | 3.44 | 3.49 | 3.37 | 3.41 | 3.41 | -0.05 (-1.45%) | 25,113,320 |
23 Feb 2024 | CNY | 3.42 | 3.47 | 3.4 | 3.46 | 3.46 | +0.04 (+1.17%) | 22,999,590 |
22 Feb 2024 | CNY | 3.39 | 3.49 | 3.37 | 3.42 | 3.42 | 0.0 (0.0%) | 21,699,660 |
21 Feb 2024 | CNY | 3.3 | 3.58 | 3.26 | 3.42 | 3.42 | +0.08 (+2.40%) | 36,597,820 |
20 Feb 2024 | CNY | 3.34 | 3.35 | 3.27 | 3.34 | 3.34 | +0.01 (+0.30%) | 25,080,110 |
19 Feb 2024 | CNY | 3.3 | 3.36 | 3.19 | 3.33 | 3.33 | +0.06 (+1.83%) | 41,801,520 |
8 Feb 2024 | CNY | 3.1 | 3.28 | 3.1 | 3.27 | 3.27 | +0.16 (+5.14%) | 38,676,540 |
7 Feb 2024 | CNY | 3.13 | 3.2 | 3.03 | 3.11 | 3.11 | -0.05 (-1.58%) | 41,618,700 |
6 Feb 2024 | CNY | 2.98 | 3.22 | 2.79 | 3.16 | 3.16 | +0.09 (+2.93%) | 43,325,320 |
5 Feb 2024 | CNY | 3.35 | 3.36 | 3.07 | 3.07 | 3.07 | -0.34 (-9.97%) | 56,321,240 |
2 Feb 2024 | CNY | 3.38 | 3.6 | 3.27 | 3.41 | 3.41 | +0.03 (+0.89%) | 38,999,240 |
1 Feb 2024 | CNY | 3.46 | 3.53 | 3.35 | 3.38 | 3.38 | -0.12 (-3.43%) | 32,263,990 |
31 Jan 2024 | CNY | 3.63 | 3.66 | 3.48 | 3.5 | 3.5 | -0.17 (-4.63%) | 44,610,440 |
30 Jan 2024 | CNY | 3.78 | 3.86 | 3.64 | 3.67 | 3.67 | -0.16 (-4.18%) | 61,327,950 |
29 Jan 2024 | CNY | 4.2 | 4.26 | 3.83 | 3.83 | 3.83 | -0.15 (-3.77%) | 120,079,670 |
26 Jan 2024 | CNY | 3.64 | 3.98 | 3.64 | 3.98 | 3.98 | +0.36 (+9.94%) | 110,588,500 |
25 Jan 2024 | CNY | 3.36 | 3.7 | 3.36 | 3.62 | 3.62 | +0.24 (+7.10%) | 50,274,640 |
24 Jan 2024 | CNY | 3.22 | 3.39 | 3.22 | 3.38 | 3.38 | +0.15 (+4.64%) | 24,882,870 |
23 Jan 2024 | CNY | 3.12 | 3.24 | 3.1 | 3.23 | 3.23 | +0.09 (+2.87%) | 17,960,000 |
22 Jan 2024 | CNY | 3.33 | 3.34 | 3.12 | 3.14 | 3.14 | -0.2 (-5.99%) | 16,973,600 |
19 Jan 2024 | CNY | 3.34 | 3.39 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 11,560,600 |
18 Jan 2024 | CNY | 3.36 | 3.39 | 3.23 | 3.35 | 3.35 | -0.02 (-0.59%) | 14,370,650 |
17 Jan 2024 | CNY | 3.47 | 3.48 | 3.37 | 3.37 | 3.37 | -0.11 (-3.16%) | 9,658,930 |
16 Jan 2024 | CNY | 3.53 | 3.57 | 3.44 | 3.48 | 3.48 | -0.04 (-1.14%) | 14,964,900 |
15 Jan 2024 | CNY | 3.48 | 3.54 | 3.44 | 3.52 | 3.52 | +0.02 (+0.57%) | 11,376,270 |
12 Jan 2024 | CNY | 3.51 | 3.57 | 3.5 | 3.5 | 3.5 | -0.02 (-0.57%) | 10,581,410 |
11 Jan 2024 | CNY | 3.49 | 3.53 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 8,463,110 |
10 Jan 2024 | CNY | 3.48 | 3.55 | 3.45 | 3.49 | 3.49 | 0.0 (0.0%) | 9,667,050 |