Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 3.9 | 4.03 | 3.9 | 3.97 | 3.97 | 0.0 (0.0%) | 28,054,795 |
13 Mar 2024 | CNY | 4.12 | 4.13 | 3.95 | 3.97 | 3.97 | -0.13 (-3.17%) | 38,665,683 |
12 Mar 2024 | CNY | 4.07 | 4.12 | 3.99 | 4.1 | 4.1 | +0.05 (+1.23%) | 39,651,870 |
11 Mar 2024 | CNY | 3.97 | 4.16 | 3.94 | 4.05 | 4.05 | -0.02 (-0.49%) | 49,971,096 |
8 Mar 2024 | CNY | 4.48 | 4.48 | 4.06 | 4.07 | 4.07 | -0.14 (-3.33%) | 87,746,856 |
7 Mar 2024 | CNY | 3.89 | 4.21 | 3.8 | 4.21 | 4.21 | +0.38 (+9.92%) | 46,215,307 |
6 Mar 2024 | CNY | 3.65 | 3.88 | 3.65 | 3.83 | 3.83 | +0.03 (+0.79%) | 40,107,199 |
5 Mar 2024 | CNY | 4.01 | 4.01 | 3.78 | 3.8 | 3.8 | -0.22 (-5.47%) | 47,135,962 |
4 Mar 2024 | CNY | 3.99 | 4.1 | 3.9 | 4.02 | 4.02 | +0.09 (+2.29%) | 53,518,308 |
1 Mar 2024 | CNY | 4.05 | 4.17 | 3.9 | 3.93 | 3.93 | -0.29 (-6.87%) | 69,705,515 |
29 Feb 2024 | CNY | 3.82 | 4.32 | 3.82 | 4.22 | 4.22 | -0.02 (-0.47%) | 101,887,308 |
28 Feb 2024 | CNY | 4.8 | 5.18 | 4.24 | 4.24 | 4.24 | -0.47 (-9.98%) | 118,782,753 |
27 Feb 2024 | CNY | 4.35 | 4.71 | 4.2 | 4.71 | 4.71 | +0.43 (+10.05%) | 53,361,155 |
26 Feb 2024 | CNY | 4.11 | 4.28 | 3.99 | 4.28 | 4.28 | +0.39 (+10.03%) | 66,490,609 |
23 Feb 2024 | CNY | 3.65 | 3.89 | 3.57 | 3.89 | 3.89 | +0.35 (+9.89%) | 65,922,575 |
22 Feb 2024 | CNY | 3.15 | 3.54 | 3.15 | 3.54 | 3.54 | +0.32 (+9.94%) | 60,596,365 |
21 Feb 2024 | CNY | 3.42 | 3.45 | 3.15 | 3.22 | 3.22 | +0.07 (+2.22%) | 78,159,944 |
20 Feb 2024 | CNY | 2.83 | 3.15 | 2.78 | 3.15 | 3.15 | +0.29 (+10.14%) | 43,210,984 |
19 Feb 2024 | CNY | 2.72 | 2.91 | 2.67 | 2.86 | 2.86 | -0.04 (-1.38%) | 70,742,165 |
8 Feb 2024 | CNY | 2.38 | 2.9 | 2.38 | 2.9 | 2.9 | +0.26 (+9.85%) | 85,989,369 |
7 Feb 2024 | CNY | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.29 (-9.90%) | 8,071,600 |
6 Feb 2024 | CNY | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.33 (-10.12%) | 4,739,800 |
5 Feb 2024 | CNY | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.36 (-9.94%) | 2,330,300 |
2 Feb 2024 | CNY | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.4 (-9.95%) | 1,611,200 |
1 Feb 2024 | CNY | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.45 (-10.07%) | 2,171,700 |
31 Jan 2024 | CNY | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.5 (-10.06%) | 2,147,100 |
30 Jan 2024 | CNY | 5.1 | 5.18 | 4.96 | 4.97 | 4.97 | -0.15 (-2.93%) | 11,008,230 |
29 Jan 2024 | CNY | 5.31 | 5.35 | 5.1 | 5.12 | 5.12 | -0.19 (-3.58%) | 13,105,100 |
26 Jan 2024 | CNY | 5.26 | 5.41 | 5.21 | 5.31 | 5.31 | +0.05 (+0.95%) | 12,445,428 |
25 Jan 2024 | CNY | 5.07 | 5.26 | 5.04 | 5.26 | 5.26 | +0.18 (+3.54%) | 12,087,570 |