Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 3.06 | 3.06 | 2.96 | 2.97 | 2.97 | -0.08 (-2.62%) | 8,062,988 |
21 Mar 2024 | CNY | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 6,816,800 |
20 Mar 2024 | CNY | 3.03 | 3.05 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 5,726,720 |
19 Mar 2024 | CNY | 3.02 | 3.08 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 8,856,600 |
18 Mar 2024 | CNY | 3.04 | 3.06 | 3 | 3.03 | 3.03 | -0.03 (-0.98%) | 8,530,510 |
15 Mar 2024 | CNY | 3.01 | 3.07 | 2.97 | 3.06 | 3.06 | +0.05 (+1.66%) | 8,491,500 |
14 Mar 2024 | CNY | 3.04 | 3.11 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 8,890,746 |
13 Mar 2024 | CNY | 2.98 | 3.05 | 2.95 | 3.03 | 3.03 | +0.03 (+1%) | 9,938,236 |
12 Mar 2024 | CNY | 2.99 | 3.02 | 2.95 | 3 | 3 | 0.0 (0.0%) | 6,522,000 |
11 Mar 2024 | CNY | 2.97 | 3 | 2.93 | 3 | 3 | +0.03 (+1.01%) | 6,765,710 |
8 Mar 2024 | CNY | 2.98 | 2.99 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 6,441,300 |
7 Mar 2024 | CNY | 2.93 | 3.03 | 2.93 | 2.98 | 2.98 | +0.05 (+1.71%) | 11,328,994 |
6 Mar 2024 | CNY | 2.9 | 2.96 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 5,561,980 |
5 Mar 2024 | CNY | 2.93 | 2.96 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 5,795,600 |
4 Mar 2024 | CNY | 2.95 | 2.98 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 6,023,480 |
1 Mar 2024 | CNY | 2.98 | 2.99 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 5,513,301 |
29 Feb 2024 | CNY | 2.94 | 2.98 | 2.93 | 2.98 | 2.98 | +0.02 (+0.68%) | 8,883,618 |
28 Feb 2024 | CNY | 3.01 | 3.1 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 13,440,301 |
27 Feb 2024 | CNY | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | +0.03 (+1.00%) | 6,250,820 |
26 Feb 2024 | CNY | 2.99 | 3.02 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 8,272,723 |
23 Feb 2024 | CNY | 2.99 | 3 | 2.94 | 2.99 | 2.99 | +0.01 (+0.34%) | 6,302,103 |
22 Feb 2024 | CNY | 2.93 | 2.98 | 2.91 | 2.98 | 2.98 | +0.04 (+1.36%) | 7,819,100 |
21 Feb 2024 | CNY | 2.92 | 2.99 | 2.88 | 2.94 | 2.94 | +0.01 (+0.34%) | 9,402,120 |
20 Feb 2024 | CNY | 2.9 | 2.94 | 2.86 | 2.93 | 2.93 | +0.01 (+0.34%) | 9,510,720 |
19 Feb 2024 | CNY | 2.8 | 2.94 | 2.79 | 2.92 | 2.92 | +0.13 (+4.66%) | 18,000,184 |
8 Feb 2024 | CNY | 2.73 | 2.79 | 2.62 | 2.79 | 2.79 | +0.07 (+2.57%) | 19,622,856 |
7 Feb 2024 | CNY | 2.72 | 2.76 | 2.65 | 2.72 | 2.72 | 0.0 (0.0%) | 17,293,423 |
6 Feb 2024 | CNY | 2.63 | 2.76 | 2.54 | 2.72 | 2.72 | +0.09 (+3.42%) | 15,312,806 |
5 Feb 2024 | CNY | 2.76 | 2.79 | 2.57 | 2.63 | 2.63 | -0.17 (-6.07%) | 19,637,740 |
2 Feb 2024 | CNY | 2.89 | 2.93 | 2.71 | 2.8 | 2.8 | -0.07 (-2.44%) | 13,671,829 |