Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.96 | 4.06 | 3.96 | 4.03 | 4.03 | +0.06 (+1.51%) | 9,682,160 |
27 Mar 2024 | CNY | 4.09 | 4.1 | 3.96 | 3.97 | 3.97 | -0.14 (-3.41%) | 12,061,860 |
26 Mar 2024 | CNY | 3.99 | 4.11 | 3.98 | 4.11 | 4.11 | +0.1 (+2.49%) | 15,104,400 |
25 Mar 2024 | CNY | 4.04 | 4.17 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 13,708,930 |
22 Mar 2024 | CNY | 4.12 | 4.13 | 3.99 | 4.05 | 4.05 | -0.07 (-1.70%) | 10,736,600 |
21 Mar 2024 | CNY | 4.11 | 4.14 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 11,187,600 |
20 Mar 2024 | CNY | 4.07 | 4.12 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 9,942,830 |
19 Mar 2024 | CNY | 4.06 | 4.12 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 10,959,910 |
18 Mar 2024 | CNY | 4.01 | 4.08 | 4 | 4.07 | 4.07 | +0.05 (+1.24%) | 12,051,670 |
15 Mar 2024 | CNY | 3.99 | 4.03 | 3.95 | 4.02 | 4.02 | +0.01 (+0.25%) | 11,193,510 |
14 Mar 2024 | CNY | 4.06 | 4.1 | 3.96 | 4.01 | 4.01 | -0.07 (-1.72%) | 16,231,060 |
13 Mar 2024 | CNY | 4.16 | 4.2 | 4.06 | 4.08 | 4.08 | -0.11 (-2.63%) | 22,108,890 |
12 Mar 2024 | CNY | 4.27 | 4.3 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 33,746,280 |
11 Mar 2024 | CNY | 4 | 4.34 | 3.95 | 4.2 | 4.2 | +0.05 (+1.20%) | 50,193,280 |
8 Mar 2024 | CNY | 4.45 | 4.45 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 66,644,040 |
7 Mar 2024 | CNY | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +0.38 (+10.08%) | 9,313,680 |
6 Mar 2024 | CNY | 3.71 | 3.78 | 3.66 | 3.77 | 3.77 | +0.05 (+1.34%) | 9,585,440 |
5 Mar 2024 | CNY | 3.78 | 3.82 | 3.7 | 3.72 | 3.72 | -0.12 (-3.12%) | 10,681,280 |
4 Mar 2024 | CNY | 3.88 | 3.88 | 3.73 | 3.84 | 3.84 | -0.04 (-1.03%) | 12,604,010 |
1 Mar 2024 | CNY | 3.74 | 3.93 | 3.7 | 3.88 | 3.88 | +0.14 (+3.74%) | 16,812,030 |
29 Feb 2024 | CNY | 3.6 | 3.75 | 3.56 | 3.74 | 3.74 | +0.13 (+3.60%) | 12,978,300 |
28 Feb 2024 | CNY | 3.86 | 3.96 | 3.6 | 3.61 | 3.61 | -0.24 (-6.23%) | 20,276,210 |
27 Feb 2024 | CNY | 3.73 | 3.85 | 3.71 | 3.85 | 3.85 | +0.08 (+2.12%) | 13,234,310 |
26 Feb 2024 | CNY | 3.73 | 3.82 | 3.72 | 3.77 | 3.77 | -0.01 (-0.26%) | 16,114,600 |
23 Feb 2024 | CNY | 3.74 | 3.85 | 3.7 | 3.78 | 3.78 | 0.0 (0.0%) | 21,819,400 |
22 Feb 2024 | CNY | 3.56 | 3.93 | 3.55 | 3.78 | 3.78 | +0.21 (+5.88%) | 27,360,960 |
21 Feb 2024 | CNY | 3.46 | 3.69 | 3.44 | 3.57 | 3.57 | +0.07 (+2.00%) | 13,511,080 |
20 Feb 2024 | CNY | 3.49 | 3.51 | 3.39 | 3.5 | 3.5 | +0.01 (+0.29%) | 10,587,400 |
19 Feb 2024 | CNY | 3.33 | 3.52 | 3.31 | 3.49 | 3.49 | +0.22 (+6.73%) | 20,659,120 |
8 Feb 2024 | CNY | 3.08 | 3.3 | 2.98 | 3.27 | 3.27 | +0.25 (+8.28%) | 21,778,210 |