Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 3.42 | 3.5 | 3.4 | 3.5 | 3.5 | +0.06 (+1.74%) | 4,117,834 |
28 Mar 2024 | CNY | 3.4 | 3.46 | 3.35 | 3.44 | 3.44 | +0.01 (+0.29%) | 12,058,200 |
27 Mar 2024 | CNY | 3.41 | 3.62 | 3.37 | 3.43 | 3.43 | 0.0 (0.0%) | 13,430,886 |
26 Mar 2024 | CNY | 3.4 | 3.44 | 3.36 | 3.43 | 3.43 | +0.02 (+0.59%) | 5,453,000 |
25 Mar 2024 | CNY | 3.45 | 3.48 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 5,961,804 |
22 Mar 2024 | CNY | 3.51 | 3.51 | 3.42 | 3.45 | 3.45 | -0.06 (-1.71%) | 6,515,900 |
21 Mar 2024 | CNY | 3.51 | 3.53 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 8,317,100 |
20 Mar 2024 | CNY | 3.47 | 3.51 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 5,274,800 |
19 Mar 2024 | CNY | 3.51 | 3.52 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 4,855,200 |
18 Mar 2024 | CNY | 3.48 | 3.51 | 3.47 | 3.51 | 3.51 | +0.03 (+0.86%) | 6,480,800 |
15 Mar 2024 | CNY | 3.41 | 3.49 | 3.39 | 3.48 | 3.48 | +0.05 (+1.46%) | 6,130,400 |
14 Mar 2024 | CNY | 3.42 | 3.45 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 6,168,798 |
13 Mar 2024 | CNY | 3.43 | 3.44 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 5,413,200 |
12 Mar 2024 | CNY | 3.4 | 3.44 | 3.37 | 3.44 | 3.44 | +0.05 (+1.47%) | 5,429,000 |
11 Mar 2024 | CNY | 3.37 | 3.4 | 3.32 | 3.39 | 3.39 | +0.03 (+0.89%) | 5,190,100 |
8 Mar 2024 | CNY | 3.38 | 3.39 | 3.3 | 3.36 | 3.36 | 0.0 (0.0%) | 4,243,015 |
7 Mar 2024 | CNY | 3.39 | 3.43 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 5,461,119 |
6 Mar 2024 | CNY | 3.32 | 3.38 | 3.31 | 3.36 | 3.36 | +0.04 (+1.20%) | 4,051,343 |
5 Mar 2024 | CNY | 3.35 | 3.38 | 3.32 | 3.32 | 3.32 | -0.07 (-2.06%) | 5,062,300 |
4 Mar 2024 | CNY | 3.42 | 3.44 | 3.35 | 3.39 | 3.39 | -0.04 (-1.17%) | 5,432,500 |
1 Mar 2024 | CNY | 3.42 | 3.44 | 3.36 | 3.43 | 3.43 | +0.02 (+0.59%) | 6,857,300 |
29 Feb 2024 | CNY | 3.25 | 3.41 | 3.21 | 3.41 | 3.41 | +0.11 (+3.33%) | 9,802,600 |
28 Feb 2024 | CNY | 3.53 | 3.6 | 3.29 | 3.3 | 3.3 | -0.24 (-6.78%) | 18,045,326 |
27 Feb 2024 | CNY | 3.45 | 3.55 | 3.42 | 3.54 | 3.54 | +0.08 (+2.31%) | 10,675,500 |
26 Feb 2024 | CNY | 3.44 | 3.5 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 11,356,168 |
23 Feb 2024 | CNY | 3.33 | 3.46 | 3.31 | 3.44 | 3.44 | +0.11 (+3.30%) | 11,364,402 |
22 Feb 2024 | CNY | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | +0.04 (+1.22%) | 7,597,806 |
21 Feb 2024 | CNY | 3.21 | 3.36 | 3.21 | 3.29 | 3.29 | +0.05 (+1.54%) | 12,622,558 |
20 Feb 2024 | CNY | 3.25 | 3.27 | 3.18 | 3.24 | 3.24 | -0.01 (-0.31%) | 9,235,072 |
19 Feb 2024 | CNY | 3.19 | 3.28 | 3.16 | 3.25 | 3.25 | +0.08 (+2.52%) | 16,162,970 |