Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 2.85 | 2.88 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 43,838,058 |
13 Mar 2024 | CNY | 2.9 | 2.91 | 2.84 | 2.85 | 2.85 | -0.06 (-2.06%) | 63,793,782 |
12 Mar 2024 | CNY | 2.96 | 2.97 | 2.86 | 2.91 | 2.91 | -0.04 (-1.36%) | 73,027,200 |
11 Mar 2024 | CNY | 2.93 | 2.96 | 2.91 | 2.95 | 2.95 | +0.02 (+0.68%) | 55,906,862 |
8 Mar 2024 | CNY | 2.9 | 2.96 | 2.89 | 2.93 | 2.93 | +0.02 (+0.69%) | 48,623,878 |
7 Mar 2024 | CNY | 2.9 | 2.98 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 60,312,682 |
6 Mar 2024 | CNY | 2.88 | 2.97 | 2.87 | 2.91 | 2.91 | +0.02 (+0.69%) | 53,062,863 |
5 Mar 2024 | CNY | 2.89 | 2.92 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 52,486,479 |
4 Mar 2024 | CNY | 2.89 | 2.91 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 50,658,501 |
1 Mar 2024 | CNY | 2.89 | 2.92 | 2.83 | 2.9 | 2.9 | 0.0 (0.0%) | 68,338,055 |
29 Feb 2024 | CNY | 2.82 | 2.9 | 2.81 | 2.9 | 2.9 | +0.07 (+2.47%) | 72,295,927 |
28 Feb 2024 | CNY | 2.9 | 2.91 | 2.82 | 2.83 | 2.83 | -0.08 (-2.75%) | 87,888,301 |
27 Feb 2024 | CNY | 2.87 | 2.91 | 2.86 | 2.91 | 2.91 | +0.01 (+0.34%) | 64,199,901 |
26 Feb 2024 | CNY | 2.92 | 2.98 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 110,935,331 |
23 Feb 2024 | CNY | 2.8 | 2.91 | 2.78 | 2.9 | 2.9 | +0.1 (+3.57%) | 114,922,879 |
22 Feb 2024 | CNY | 2.76 | 2.81 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 93,619,484 |
21 Feb 2024 | CNY | 2.71 | 2.82 | 2.7 | 2.77 | 2.77 | +0.05 (+1.84%) | 119,475,037 |
20 Feb 2024 | CNY | 2.74 | 2.75 | 2.69 | 2.72 | 2.72 | -0.04 (-1.45%) | 83,876,152 |
19 Feb 2024 | CNY | 2.74 | 2.77 | 2.71 | 2.76 | 2.76 | +0.04 (+1.47%) | 115,330,233 |
8 Feb 2024 | CNY | 2.71 | 2.81 | 2.68 | 2.72 | 2.72 | +0.01 (+0.37%) | 128,252,660 |
7 Feb 2024 | CNY | 2.61 | 2.73 | 2.6 | 2.71 | 2.71 | +0.06 (+2.26%) | 132,096,257 |
6 Feb 2024 | CNY | 2.53 | 2.71 | 2.5 | 2.65 | 2.65 | +0.11 (+4.33%) | 98,275,121 |
5 Feb 2024 | CNY | 2.63 | 2.65 | 2.49 | 2.54 | 2.54 | -0.13 (-4.87%) | 116,384,389 |
2 Feb 2024 | CNY | 2.76 | 2.8 | 2.6 | 2.67 | 2.67 | -0.1 (-3.61%) | 88,486,545 |
1 Feb 2024 | CNY | 2.8 | 2.87 | 2.75 | 2.77 | 2.77 | -0.06 (-2.12%) | 74,288,899 |
31 Jan 2024 | CNY | 2.88 | 2.94 | 2.81 | 2.83 | 2.83 | -0.07 (-2.41%) | 81,585,369 |
30 Jan 2024 | CNY | 2.9 | 2.97 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 86,410,189 |
29 Jan 2024 | CNY | 2.92 | 3 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 113,530,521 |
26 Jan 2024 | CNY | 3 | 3.06 | 2.89 | 2.92 | 2.92 | -0.05 (-1.68%) | 127,556,901 |
25 Jan 2024 | CNY | 2.71 | 2.97 | 2.69 | 2.97 | 2.97 | +0.27 (+10%) | 130,488,099 |