Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.42 | 3.53 | 3.41 | 3.5 | 3.5 | +0.07 (+2.04%) | 14,155,150 |
27 Mar 2024 | CNY | 3.55 | 3.56 | 3.43 | 3.43 | 3.43 | -0.13 (-3.65%) | 14,703,200 |
26 Mar 2024 | CNY | 3.54 | 3.56 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 14,813,470 |
25 Mar 2024 | CNY | 3.56 | 3.63 | 3.52 | 3.52 | 3.52 | -0.07 (-1.95%) | 17,293,200 |
22 Mar 2024 | CNY | 3.69 | 3.69 | 3.57 | 3.59 | 3.59 | -0.09 (-2.45%) | 17,874,470 |
21 Mar 2024 | CNY | 3.7 | 3.76 | 3.63 | 3.68 | 3.68 | -0.02 (-0.54%) | 18,761,690 |
20 Mar 2024 | CNY | 3.66 | 3.71 | 3.63 | 3.7 | 3.7 | +0.05 (+1.37%) | 21,578,240 |
19 Mar 2024 | CNY | 3.72 | 3.73 | 3.65 | 3.65 | 3.65 | -0.08 (-2.14%) | 20,861,900 |
18 Mar 2024 | CNY | 3.69 | 3.75 | 3.66 | 3.73 | 3.73 | +0.06 (+1.63%) | 26,007,600 |
15 Mar 2024 | CNY | 3.66 | 3.69 | 3.62 | 3.67 | 3.67 | -0.01 (-0.27%) | 21,481,740 |
14 Mar 2024 | CNY | 3.59 | 3.75 | 3.58 | 3.68 | 3.68 | +0.08 (+2.22%) | 36,831,300 |
13 Mar 2024 | CNY | 3.64 | 3.64 | 3.57 | 3.6 | 3.6 | -0.05 (-1.37%) | 18,624,590 |
12 Mar 2024 | CNY | 3.62 | 3.66 | 3.56 | 3.65 | 3.65 | +0.03 (+0.83%) | 25,938,890 |
11 Mar 2024 | CNY | 3.56 | 3.62 | 3.54 | 3.62 | 3.62 | +0.02 (+0.56%) | 21,439,390 |
8 Mar 2024 | CNY | 3.59 | 3.67 | 3.52 | 3.6 | 3.6 | +0.01 (+0.28%) | 26,811,300 |
7 Mar 2024 | CNY | 3.7 | 3.71 | 3.57 | 3.59 | 3.59 | -0.11 (-2.97%) | 34,154,300 |
6 Mar 2024 | CNY | 3.73 | 3.78 | 3.65 | 3.7 | 3.7 | -0.12 (-3.14%) | 41,828,780 |
5 Mar 2024 | CNY | 3.73 | 4 | 3.62 | 3.82 | 3.82 | +0.12 (+3.24%) | 70,761,930 |
4 Mar 2024 | CNY | 3.79 | 3.79 | 3.64 | 3.7 | 3.7 | -0.13 (-3.39%) | 57,672,690 |
1 Mar 2024 | CNY | 3.5 | 3.83 | 3.49 | 3.83 | 3.83 | +0.35 (+10.06%) | 74,307,650 |
29 Feb 2024 | CNY | 3.36 | 3.49 | 3.32 | 3.48 | 3.48 | +0.11 (+3.26%) | 21,345,330 |
28 Feb 2024 | CNY | 3.58 | 3.67 | 3.36 | 3.37 | 3.37 | -0.19 (-5.34%) | 30,122,930 |
27 Feb 2024 | CNY | 3.51 | 3.56 | 3.46 | 3.56 | 3.56 | +0.05 (+1.42%) | 18,555,500 |
26 Feb 2024 | CNY | 3.53 | 3.58 | 3.42 | 3.51 | 3.51 | -0.01 (-0.28%) | 25,279,900 |
23 Feb 2024 | CNY | 3.45 | 3.54 | 3.42 | 3.52 | 3.52 | +0.1 (+2.92%) | 24,379,000 |
22 Feb 2024 | CNY | 3.34 | 3.44 | 3.32 | 3.42 | 3.42 | +0.06 (+1.79%) | 22,507,200 |
21 Feb 2024 | CNY | 3.28 | 3.45 | 3.23 | 3.36 | 3.36 | +0.07 (+2.13%) | 30,481,520 |
20 Feb 2024 | CNY | 3.24 | 3.36 | 3.15 | 3.29 | 3.29 | +0.04 (+1.23%) | 26,710,440 |
19 Feb 2024 | CNY | 3.19 | 3.32 | 3.14 | 3.25 | 3.25 | +0.12 (+3.83%) | 27,748,770 |
8 Feb 2024 | CNY | 2.94 | 3.13 | 2.89 | 3.13 | 3.13 | +0.23 (+7.93%) | 33,301,820 |