Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 4.2 | 4.22 | 4.13 | 4.18 | 4.18 | -0.01 (-0.24%) | 16,756,535 |
28 Mar 2024 | CNY | 4.15 | 4.25 | 4.14 | 4.19 | 4.19 | +0.05 (+1.21%) | 38,348,316 |
27 Mar 2024 | CNY | 4.31 | 4.34 | 4.13 | 4.14 | 4.14 | -0.15 (-3.50%) | 32,632,148 |
26 Mar 2024 | CNY | 4.32 | 4.37 | 4.22 | 4.29 | 4.29 | -0.07 (-1.61%) | 39,588,988 |
25 Mar 2024 | CNY | 4.47 | 4.54 | 4.34 | 4.36 | 4.36 | -0.11 (-2.46%) | 49,505,029 |
22 Mar 2024 | CNY | 4.57 | 4.63 | 4.45 | 4.47 | 4.47 | -0.12 (-2.61%) | 60,408,920 |
21 Mar 2024 | CNY | 4.58 | 4.66 | 4.55 | 4.59 | 4.59 | 0.0 (0.0%) | 49,642,491 |
20 Mar 2024 | CNY | 4.63 | 4.67 | 4.53 | 4.59 | 4.59 | -0.07 (-1.50%) | 61,973,773 |
19 Mar 2024 | CNY | 4.69 | 4.83 | 4.63 | 4.66 | 4.66 | -0.06 (-1.27%) | 83,219,315 |
18 Mar 2024 | CNY | 4.69 | 4.8 | 4.62 | 4.72 | 4.72 | +0.04 (+0.85%) | 85,140,773 |
15 Mar 2024 | CNY | 4.67 | 4.87 | 4.62 | 4.68 | 4.68 | -0.11 (-2.30%) | 100,173,854 |
14 Mar 2024 | CNY | 4.44 | 4.97 | 4.35 | 4.79 | 4.79 | +0.27 (+5.97%) | 164,390,817 |
13 Mar 2024 | CNY | 4.58 | 4.79 | 4.47 | 4.52 | 4.52 | -0.17 (-3.62%) | 142,431,965 |
12 Mar 2024 | CNY | 4.94 | 4.94 | 4.68 | 4.69 | 4.69 | +0.2 (+4.45%) | 242,769,776 |
11 Mar 2024 | CNY | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | +0.41 (+10.05%) | 20,813,767 |
8 Mar 2024 | CNY | 3.83 | 4.16 | 3.8 | 4.08 | 4.08 | +0.24 (+6.25%) | 62,717,885 |
7 Mar 2024 | CNY | 3.9 | 3.95 | 3.83 | 3.84 | 3.84 | -0.09 (-2.29%) | 23,264,000 |
6 Mar 2024 | CNY | 3.97 | 4.07 | 3.87 | 3.93 | 3.93 | -0.02 (-0.51%) | 38,388,610 |
5 Mar 2024 | CNY | 3.78 | 4.13 | 3.72 | 3.95 | 3.95 | +0.15 (+3.95%) | 53,246,306 |
4 Mar 2024 | CNY | 3.84 | 3.86 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 13,739,681 |
1 Mar 2024 | CNY | 3.82 | 3.86 | 3.79 | 3.85 | 3.85 | +0.02 (+0.52%) | 16,322,908 |
29 Feb 2024 | CNY | 3.7 | 3.83 | 3.68 | 3.83 | 3.83 | +0.1 (+2.68%) | 21,887,967 |
28 Feb 2024 | CNY | 3.94 | 3.96 | 3.73 | 3.73 | 3.73 | -0.2 (-5.09%) | 35,825,630 |
27 Feb 2024 | CNY | 3.83 | 3.94 | 3.82 | 3.93 | 3.93 | +0.07 (+1.81%) | 23,449,724 |
26 Feb 2024 | CNY | 3.89 | 3.93 | 3.8 | 3.86 | 3.86 | -0.1 (-2.53%) | 38,545,300 |
23 Feb 2024 | CNY | 3.8 | 4.05 | 3.74 | 3.96 | 3.96 | +0.19 (+5.04%) | 47,931,211 |
22 Feb 2024 | CNY | 3.7 | 3.94 | 3.68 | 3.77 | 3.77 | +0.11 (+3.01%) | 26,417,917 |
21 Feb 2024 | CNY | 3.61 | 3.76 | 3.59 | 3.66 | 3.66 | +0.04 (+1.10%) | 21,526,174 |
20 Feb 2024 | CNY | 3.62 | 3.65 | 3.54 | 3.62 | 3.62 | 0.0 (0.0%) | 13,879,073 |
19 Feb 2024 | CNY | 3.53 | 3.7 | 3.52 | 3.62 | 3.62 | +0.11 (+3.13%) | 23,127,515 |