Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 6.06 | 6.67 | 5.7 | 5.8 | 5.8 | -0.26 (-4.29%) | 152,007,660 |
27 Mar 2024 | CNY | 5.53 | 6.06 | 5.32 | 6.06 | 6.06 | +0.55 (+9.98%) | 111,194,380 |
26 Mar 2024 | CNY | 4.8 | 5.51 | 4.76 | 5.51 | 5.51 | +0.5 (+9.98%) | 106,231,990 |
25 Mar 2024 | CNY | 4.55 | 5.01 | 4.4 | 5.01 | 5.01 | +0.46 (+10.11%) | 95,907,760 |
22 Mar 2024 | CNY | 4.15 | 4.55 | 4.13 | 4.55 | 4.55 | +0.41 (+9.90%) | 51,499,500 |
21 Mar 2024 | CNY | 4.1 | 4.18 | 4.06 | 4.14 | 4.14 | +0.04 (+0.98%) | 14,482,200 |
20 Mar 2024 | CNY | 4.06 | 4.13 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 13,287,700 |
19 Mar 2024 | CNY | 4.08 | 4.23 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 18,219,030 |
18 Mar 2024 | CNY | 4.05 | 4.1 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 10,073,600 |
15 Mar 2024 | CNY | 4.03 | 4.06 | 3.96 | 4.05 | 4.05 | +0.02 (+0.50%) | 9,086,100 |
14 Mar 2024 | CNY | 4 | 4.1 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 14,123,300 |
13 Mar 2024 | CNY | 4.12 | 4.13 | 4.01 | 4.03 | 4.03 | -0.11 (-2.66%) | 16,577,700 |
12 Mar 2024 | CNY | 3.96 | 4.18 | 3.93 | 4.14 | 4.14 | +0.18 (+4.55%) | 21,480,830 |
11 Mar 2024 | CNY | 3.89 | 3.96 | 3.87 | 3.96 | 3.96 | +0.08 (+2.06%) | 8,915,730 |
8 Mar 2024 | CNY | 3.88 | 3.93 | 3.83 | 3.88 | 3.88 | -0.02 (-0.51%) | 8,694,200 |
7 Mar 2024 | CNY | 3.96 | 4.01 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 12,952,200 |
6 Mar 2024 | CNY | 3.89 | 4.08 | 3.87 | 3.95 | 3.95 | +0.05 (+1.28%) | 17,465,600 |
5 Mar 2024 | CNY | 3.93 | 4 | 3.89 | 3.9 | 3.9 | -0.08 (-2.01%) | 9,757,800 |
4 Mar 2024 | CNY | 4.05 | 4.05 | 3.86 | 3.98 | 3.98 | -0.09 (-2.21%) | 14,054,900 |
1 Mar 2024 | CNY | 4.08 | 4.11 | 4 | 4.07 | 4.07 | -0.01 (-0.25%) | 14,972,300 |
29 Feb 2024 | CNY | 3.96 | 4.09 | 3.92 | 4.08 | 4.08 | +0.09 (+2.26%) | 16,204,330 |
28 Feb 2024 | CNY | 4.28 | 4.45 | 3.98 | 3.99 | 3.99 | -0.28 (-6.56%) | 25,866,290 |
27 Feb 2024 | CNY | 4.09 | 4.28 | 4.05 | 4.27 | 4.27 | +0.17 (+4.15%) | 17,982,800 |
26 Feb 2024 | CNY | 4.06 | 4.19 | 4 | 4.1 | 4.1 | +0.02 (+0.49%) | 16,024,800 |
23 Feb 2024 | CNY | 4.02 | 4.09 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 17,974,640 |
22 Feb 2024 | CNY | 3.94 | 4.03 | 3.88 | 4.02 | 4.02 | +0.06 (+1.52%) | 14,817,870 |
21 Feb 2024 | CNY | 3.83 | 4.1 | 3.79 | 3.96 | 3.96 | +0.12 (+3.13%) | 21,683,730 |
20 Feb 2024 | CNY | 3.77 | 3.89 | 3.72 | 3.84 | 3.84 | +0.01 (+0.26%) | 15,452,200 |
19 Feb 2024 | CNY | 3.66 | 3.95 | 3.58 | 3.83 | 3.83 | +0.17 (+4.64%) | 21,598,700 |
8 Feb 2024 | CNY | 3.34 | 3.67 | 3.33 | 3.66 | 3.66 | +0.25 (+7.33%) | 23,196,090 |