Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 4.2 | 4.29 | 4.13 | 4.14 | 4.14 | -0.17 (-3.94%) | 39,390,491 |
21 Mar 2024 | CNY | 4.16 | 4.52 | 4.11 | 4.31 | 4.31 | +0.14 (+3.36%) | 47,178,429 |
20 Mar 2024 | CNY | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 10,111,152 |
19 Mar 2024 | CNY | 4.16 | 4.2 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 9,975,054 |
18 Mar 2024 | CNY | 4.18 | 4.21 | 4.14 | 4.18 | 4.18 | +0.02 (+0.48%) | 11,433,600 |
15 Mar 2024 | CNY | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | +0.05 (+1.22%) | 10,052,900 |
14 Mar 2024 | CNY | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | -0.02 (-0.48%) | 9,183,500 |
13 Mar 2024 | CNY | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 9,575,300 |
12 Mar 2024 | CNY | 4.19 | 4.22 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 11,326,000 |
11 Mar 2024 | CNY | 4.02 | 4.19 | 4.02 | 4.19 | 4.19 | +0.15 (+3.71%) | 18,802,521 |
8 Mar 2024 | CNY | 4 | 4.1 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 8,785,139 |
7 Mar 2024 | CNY | 4.13 | 4.13 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 10,548,752 |
6 Mar 2024 | CNY | 3.97 | 4.14 | 3.97 | 4.1 | 4.1 | +0.09 (+2.24%) | 14,518,341 |
5 Mar 2024 | CNY | 4.06 | 4.06 | 3.98 | 4.01 | 4.01 | -0.06 (-1.47%) | 12,844,600 |
4 Mar 2024 | CNY | 4.09 | 4.14 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 15,563,150 |
1 Mar 2024 | CNY | 4.04 | 4.12 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 15,733,572 |
29 Feb 2024 | CNY | 3.86 | 4.04 | 3.85 | 4.04 | 4.04 | +0.14 (+3.59%) | 16,131,152 |
28 Feb 2024 | CNY | 3.99 | 4.19 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 30,370,400 |
27 Feb 2024 | CNY | 3.9 | 3.96 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 14,228,803 |
26 Feb 2024 | CNY | 3.89 | 3.96 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 16,638,355 |
23 Feb 2024 | CNY | 3.87 | 3.91 | 3.8 | 3.88 | 3.88 | +0.02 (+0.52%) | 14,090,914 |
22 Feb 2024 | CNY | 3.89 | 3.91 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 9,948,153 |
21 Feb 2024 | CNY | 3.77 | 3.99 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 17,262,697 |
20 Feb 2024 | CNY | 3.82 | 3.85 | 3.73 | 3.8 | 3.8 | -0.02 (-0.52%) | 13,848,075 |
19 Feb 2024 | CNY | 3.86 | 3.96 | 3.78 | 3.82 | 3.82 | -0.06 (-1.55%) | 34,427,085 |
8 Feb 2024 | CNY | 3.77 | 3.96 | 3.69 | 3.88 | 3.88 | +0.22 (+6.01%) | 39,890,411 |
7 Feb 2024 | CNY | 3.35 | 3.66 | 3.34 | 3.66 | 3.66 | +0.33 (+9.91%) | 27,057,327 |
6 Feb 2024 | CNY | 3.12 | 3.39 | 3.02 | 3.33 | 3.33 | +0.17 (+5.38%) | 28,329,578 |
5 Feb 2024 | CNY | 3.42 | 3.42 | 3.08 | 3.16 | 3.16 | -0.26 (-7.60%) | 30,918,965 |
2 Feb 2024 | CNY | 3.59 | 3.65 | 3.29 | 3.42 | 3.42 | -0.16 (-4.47%) | 16,785,847 |