Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Feb 2024 | CNY | 3.07 | 3.08 | 2.83 | 2.9 | 2.9 | -0.17 (-5.54%) | 33,862,160 |
6 Feb 2024 | CNY | 2.8 | 3.16 | 2.77 | 3.07 | 3.07 | +0.05 (+1.66%) | 32,553,450 |
5 Feb 2024 | CNY | 3.33 | 3.33 | 3.02 | 3.02 | 3.02 | -0.33 (-9.85%) | 34,003,960 |
2 Feb 2024 | CNY | 3.5 | 3.54 | 3.24 | 3.35 | 3.35 | -0.13 (-3.74%) | 26,336,690 |
1 Feb 2024 | CNY | 3.51 | 3.57 | 3.41 | 3.48 | 3.48 | -0.11 (-3.06%) | 26,483,900 |
31 Jan 2024 | CNY | 3.88 | 3.9 | 3.58 | 3.59 | 3.59 | -0.26 (-6.75%) | 33,898,700 |
30 Jan 2024 | CNY | 4.05 | 4.05 | 3.83 | 3.85 | 3.85 | -0.21 (-5.17%) | 34,001,300 |
29 Jan 2024 | CNY | 4.25 | 4.29 | 4.04 | 4.06 | 4.06 | -0.18 (-4.25%) | 34,136,800 |
26 Jan 2024 | CNY | 4.24 | 4.36 | 4.19 | 4.24 | 4.24 | -0.02 (-0.47%) | 38,853,070 |
25 Jan 2024 | CNY | 4.16 | 4.27 | 4.1 | 4.26 | 4.26 | +0.11 (+2.65%) | 46,153,410 |
24 Jan 2024 | CNY | 4.07 | 4.23 | 3.96 | 4.15 | 4.15 | +0.08 (+1.97%) | 49,002,770 |
23 Jan 2024 | CNY | 4.16 | 4.2 | 3.85 | 4.07 | 4.07 | -0.21 (-4.91%) | 56,396,410 |
22 Jan 2024 | CNY | 4.54 | 4.68 | 4.2 | 4.28 | 4.28 | -0.26 (-5.73%) | 62,842,710 |
19 Jan 2024 | CNY | 4.72 | 4.79 | 4.52 | 4.54 | 4.54 | -0.21 (-4.42%) | 67,771,500 |
18 Jan 2024 | CNY | 4.82 | 4.98 | 4.65 | 4.75 | 4.75 | +0.04 (+0.85%) | 122,495,040 |
17 Jan 2024 | CNY | 4.29 | 4.71 | 4.25 | 4.71 | 4.71 | +0.43 (+10.05%) | 37,054,560 |
16 Jan 2024 | CNY | 4.43 | 4.49 | 4.2 | 4.28 | 4.28 | -0.19 (-4.25%) | 60,179,360 |
15 Jan 2024 | CNY | 4.42 | 4.69 | 4.37 | 4.47 | 4.47 | -0.01 (-0.22%) | 70,737,600 |
12 Jan 2024 | CNY | 4.64 | 4.64 | 4.43 | 4.48 | 4.48 | -0.2 (-4.27%) | 73,972,260 |
11 Jan 2024 | CNY | 4.58 | 4.8 | 4.5 | 4.68 | 4.68 | -0.03 (-0.64%) | 94,887,200 |
10 Jan 2024 | CNY | 5.02 | 5.36 | 4.65 | 4.71 | 4.71 | -0.21 (-4.27%) | 162,761,550 |