Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Feb 2024 | CNY | 3.21 | 3.25 | 2.97 | 3.02 | 3.02 | -0.18 (-5.63%) | 22,853,800 |
6 Feb 2024 | CNY | 3.18 | 3.39 | 2.98 | 3.2 | 3.2 | -0.11 (-3.32%) | 22,260,710 |
5 Feb 2024 | CNY | 3.65 | 3.66 | 3.31 | 3.31 | 3.31 | -0.37 (-10.05%) | 19,212,900 |
2 Feb 2024 | CNY | 3.76 | 3.91 | 3.53 | 3.68 | 3.68 | -0.09 (-2.39%) | 14,935,600 |
1 Feb 2024 | CNY | 3.87 | 3.87 | 3.66 | 3.77 | 3.77 | -0.12 (-3.08%) | 14,899,840 |
31 Jan 2024 | CNY | 4.11 | 4.15 | 3.86 | 3.89 | 3.89 | -0.21 (-5.12%) | 11,727,800 |
30 Jan 2024 | CNY | 4.24 | 4.28 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 11,886,040 |
29 Jan 2024 | CNY | 4.48 | 4.52 | 4.27 | 4.3 | 4.3 | -0.21 (-4.66%) | 19,214,930 |
26 Jan 2024 | CNY | 4.39 | 4.56 | 4.37 | 4.51 | 4.51 | +0.14 (+3.20%) | 22,128,400 |
25 Jan 2024 | CNY | 4.17 | 4.39 | 4.16 | 4.37 | 4.37 | +0.21 (+5.05%) | 16,273,170 |
24 Jan 2024 | CNY | 4.01 | 4.17 | 3.98 | 4.16 | 4.16 | +0.17 (+4.26%) | 14,169,520 |
23 Jan 2024 | CNY | 3.92 | 4.02 | 3.86 | 3.99 | 3.99 | +0.03 (+0.76%) | 8,919,460 |
22 Jan 2024 | CNY | 4.17 | 4.17 | 3.9 | 3.96 | 3.96 | -0.21 (-5.04%) | 10,142,160 |
19 Jan 2024 | CNY | 4.14 | 4.22 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 7,846,300 |
18 Jan 2024 | CNY | 4.18 | 4.2 | 4.04 | 4.16 | 4.16 | -0.04 (-0.95%) | 11,519,540 |
17 Jan 2024 | CNY | 4.29 | 4.29 | 4.19 | 4.2 | 4.2 | -0.11 (-2.55%) | 7,872,700 |
16 Jan 2024 | CNY | 4.35 | 4.39 | 4.23 | 4.31 | 4.31 | -0.04 (-0.92%) | 10,114,180 |
15 Jan 2024 | CNY | 4.31 | 4.37 | 4.27 | 4.35 | 4.35 | +0.03 (+0.69%) | 7,855,100 |
12 Jan 2024 | CNY | 4.33 | 4.38 | 4.31 | 4.32 | 4.32 | -0.02 (-0.46%) | 7,935,760 |
11 Jan 2024 | CNY | 4.28 | 4.36 | 4.27 | 4.34 | 4.34 | +0.05 (+1.17%) | 8,875,700 |
10 Jan 2024 | CNY | 4.32 | 4.35 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 6,567,460 |