Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 2.96 | 3.02 | 2.93 | 2.99 | 2.99 | +0.03 (+1.01%) | 40,101,951 |
27 Mar 2024 | CNY | 3 | 3.01 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 53,603,696 |
26 Mar 2024 | CNY | 2.96 | 3.02 | 2.95 | 3.02 | 3.02 | +0.06 (+2.03%) | 54,918,498 |
25 Mar 2024 | CNY | 3 | 3.04 | 2.96 | 2.96 | 2.96 | -0.06 (-1.99%) | 69,259,801 |
22 Mar 2024 | CNY | 2.97 | 3.04 | 2.95 | 3.02 | 3.02 | +0.05 (+1.68%) | 88,343,935 |
21 Mar 2024 | CNY | 2.93 | 2.98 | 2.91 | 2.97 | 2.97 | +0.04 (+1.37%) | 62,711,095 |
20 Mar 2024 | CNY | 2.89 | 2.94 | 2.86 | 2.93 | 2.93 | +0.05 (+1.74%) | 46,931,508 |
19 Mar 2024 | CNY | 2.93 | 2.93 | 2.87 | 2.88 | 2.88 | -0.06 (-2.04%) | 69,264,564 |
18 Mar 2024 | CNY | 2.86 | 2.99 | 2.86 | 2.94 | 2.94 | +0.08 (+2.80%) | 92,556,538 |
15 Mar 2024 | CNY | 2.84 | 2.87 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 30,356,820 |
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 |