Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.32 | 3.5 | 3.32 | 3.46 | 3.46 | +0.1 (+2.98%) | 6,038,960 |
27 Mar 2024 | CNY | 3.52 | 3.54 | 3.35 | 3.36 | 3.36 | -0.16 (-4.55%) | 5,183,560 |
26 Mar 2024 | CNY | 3.57 | 3.63 | 3.48 | 3.52 | 3.52 | -0.04 (-1.12%) | 4,705,970 |
25 Mar 2024 | CNY | 3.73 | 3.74 | 3.55 | 3.56 | 3.56 | -0.17 (-4.56%) | 5,892,970 |
22 Mar 2024 | CNY | 3.84 | 3.86 | 3.71 | 3.73 | 3.73 | -0.11 (-2.86%) | 5,554,360 |
21 Mar 2024 | CNY | 3.89 | 3.94 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 6,230,650 |
20 Mar 2024 | CNY | 3.84 | 3.89 | 3.81 | 3.88 | 3.88 | +0.04 (+1.04%) | 6,810,650 |
19 Mar 2024 | CNY | 3.8 | 3.89 | 3.79 | 3.84 | 3.84 | +0.02 (+0.52%) | 6,860,370 |
18 Mar 2024 | CNY | 3.8 | 3.82 | 3.73 | 3.82 | 3.82 | +0.06 (+1.60%) | 6,210,830 |
15 Mar 2024 | CNY | 3.68 | 3.77 | 3.64 | 3.76 | 3.76 | +0.04 (+1.08%) | 5,551,870 |
14 Mar 2024 | CNY | 3.78 | 3.82 | 3.65 | 3.72 | 3.72 | -0.07 (-1.85%) | 7,825,750 |
13 Mar 2024 | CNY | 3.83 | 3.84 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 6,825,770 |
12 Mar 2024 | CNY | 3.82 | 3.87 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 6,314,690 |
11 Mar 2024 | CNY | 3.79 | 3.81 | 3.71 | 3.81 | 3.81 | +0.02 (+0.53%) | 11,804,660 |
8 Mar 2024 | CNY | 3.87 | 3.89 | 3.77 | 3.79 | 3.79 | -0.08 (-2.07%) | 17,042,130 |
7 Mar 2024 | CNY | 3.92 | 3.97 | 3.83 | 3.87 | 3.87 | -0.05 (-1.28%) | 7,069,240 |
6 Mar 2024 | CNY | 3.93 | 3.96 | 3.81 | 3.92 | 3.92 | -0.01 (-0.25%) | 6,887,210 |
5 Mar 2024 | CNY | 3.9 | 4.01 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 7,976,780 |
4 Mar 2024 | CNY | 4.02 | 4.06 | 3.88 | 3.95 | 3.95 | -0.06 (-1.50%) | 6,449,030 |
1 Mar 2024 | CNY | 3.9 | 4.04 | 3.89 | 4.01 | 4.01 | +0.13 (+3.35%) | 7,542,180 |
29 Feb 2024 | CNY | 3.75 | 3.89 | 3.74 | 3.88 | 3.88 | +0.08 (+2.11%) | 9,120,000 |
28 Feb 2024 | CNY | 4.12 | 4.12 | 3.78 | 3.8 | 3.8 | -0.27 (-6.63%) | 11,186,970 |
27 Feb 2024 | CNY | 3.92 | 4.07 | 3.84 | 4.07 | 4.07 | +0.16 (+4.09%) | 8,183,890 |
26 Feb 2024 | CNY | 3.8 | 3.95 | 3.75 | 3.91 | 3.91 | +0.09 (+2.36%) | 8,352,110 |
23 Feb 2024 | CNY | 3.69 | 3.82 | 3.65 | 3.82 | 3.82 | +0.13 (+3.52%) | 8,321,150 |
22 Feb 2024 | CNY | 3.6 | 3.72 | 3.56 | 3.69 | 3.69 | +0.11 (+3.07%) | 8,830,690 |
21 Feb 2024 | CNY | 3.47 | 3.69 | 3.42 | 3.58 | 3.58 | +0.08 (+2.29%) | 9,571,120 |
20 Feb 2024 | CNY | 3.5 | 3.52 | 3.38 | 3.5 | 3.5 | 0.0 (0.0%) | 10,192,560 |
19 Feb 2024 | CNY | 3.25 | 3.51 | 3.23 | 3.5 | 3.5 | +0.26 (+8.02%) | 18,001,130 |
8 Feb 2024 | CNY | 3.1 | 3.26 | 2.89 | 3.24 | 3.24 | +0.14 (+4.52%) | 23,976,010 |