Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 3.6 | 3.65 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 8,091,200 |
21 Feb 2024 | CNY | 3.55 | 3.68 | 3.54 | 3.6 | 3.6 | +0.03 (+0.84%) | 10,667,600 |
20 Feb 2024 | CNY | 3.57 | 3.58 | 3.51 | 3.57 | 3.57 | 0.0 (0.0%) | 7,581,761 |
19 Feb 2024 | CNY | 3.53 | 3.58 | 3.49 | 3.57 | 3.57 | +0.08 (+2.29%) | 12,712,701 |
8 Feb 2024 | CNY | 3.32 | 3.49 | 3.27 | 3.49 | 3.49 | +0.17 (+5.12%) | 19,271,164 |
7 Feb 2024 | CNY | 3.42 | 3.44 | 3.29 | 3.32 | 3.32 | -0.1 (-2.92%) | 18,327,968 |
6 Feb 2024 | CNY | 3.25 | 3.51 | 3.17 | 3.42 | 3.42 | +0.12 (+3.64%) | 15,128,600 |
5 Feb 2024 | CNY | 3.56 | 3.57 | 3.28 | 3.3 | 3.3 | -0.3 (-8.33%) | 21,376,300 |
2 Feb 2024 | CNY | 3.7 | 3.78 | 3.51 | 3.6 | 3.6 | -0.12 (-3.23%) | 15,213,900 |
1 Feb 2024 | CNY | 3.84 | 3.84 | 3.71 | 3.72 | 3.72 | -0.13 (-3.38%) | 10,768,858 |
31 Jan 2024 | CNY | 3.9 | 3.98 | 3.82 | 3.85 | 3.85 | -0.08 (-2.04%) | 10,392,300 |
30 Jan 2024 | CNY | 3.96 | 4.02 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 9,787,700 |
29 Jan 2024 | CNY | 4.02 | 4.04 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 8,411,300 |
26 Jan 2024 | CNY | 3.95 | 4.05 | 3.93 | 4.03 | 4.03 | +0.11 (+2.81%) | 13,295,000 |
25 Jan 2024 | CNY | 3.78 | 3.93 | 3.78 | 3.92 | 3.92 | +0.14 (+3.70%) | 9,692,500 |
24 Jan 2024 | CNY | 3.7 | 3.79 | 3.63 | 3.78 | 3.78 | +0.09 (+2.44%) | 9,218,200 |
23 Jan 2024 | CNY | 3.67 | 3.7 | 3.6 | 3.69 | 3.69 | +0.02 (+0.54%) | 7,681,200 |
22 Jan 2024 | CNY | 3.87 | 3.87 | 3.64 | 3.67 | 3.67 | -0.2 (-5.17%) | 10,350,501 |
19 Jan 2024 | CNY | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 7,697,400 |
18 Jan 2024 | CNY | 4.03 | 4.04 | 3.82 | 3.92 | 3.92 | -0.12 (-2.97%) | 16,595,600 |
17 Jan 2024 | CNY | 4.1 | 4.12 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 6,407,000 |
16 Jan 2024 | CNY | 4.13 | 4.15 | 4.05 | 4.1 | 4.1 | -0.06 (-1.44%) | 8,947,200 |
15 Jan 2024 | CNY | 4.17 | 4.19 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 6,182,800 |
12 Jan 2024 | CNY | 4.1 | 4.22 | 4.1 | 4.17 | 4.17 | +0.06 (+1.46%) | 11,934,300 |
11 Jan 2024 | CNY | 4.1 | 4.13 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 4,994,600 |
10 Jan 2024 | CNY | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 5,168,600 |
9 Jan 2024 | CNY | 4.12 | 4.16 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 5,061,500 |
8 Jan 2024 | CNY | 4.18 | 4.21 | 4.12 | 4.12 | 4.12 | -0.06 (-1.44%) | 6,518,400 |
5 Jan 2024 | CNY | 4.2 | 4.27 | 4.17 | 4.18 | 4.18 | -0.04 (-0.95%) | 9,879,573 |
4 Jan 2024 | CNY | 4.2 | 4.25 | 4.19 | 4.22 | 4.22 | +0.01 (+0.24%) | 11,403,000 |