Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.76 | 3.79 | 3.66 | 3.68 | 3.68 | -0.11 (-2.90%) | 14,477,810 |
11 Apr 2024 | CNY | 3.78 | 3.84 | 3.74 | 3.79 | 3.79 | -0.06 (-1.56%) | 14,694,650 |
10 Apr 2024 | CNY | 3.8 | 4.02 | 3.79 | 3.85 | 3.85 | +0.04 (+1.05%) | 30,593,680 |
9 Apr 2024 | CNY | 3.76 | 3.82 | 3.76 | 3.81 | 3.81 | +0.05 (+1.33%) | 8,828,500 |
8 Apr 2024 | CNY | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | -0.11 (-2.84%) | 13,860,300 |
3 Apr 2024 | CNY | 3.91 | 3.94 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 11,519,610 |
2 Apr 2024 | CNY | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | -0.04 (-1.01%) | 15,076,640 |
1 Apr 2024 | CNY | 3.98 | 4.02 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 17,437,740 |
29 Mar 2024 | CNY | 3.91 | 4.02 | 3.89 | 3.95 | 3.95 | +0.07 (+1.80%) | 19,411,400 |
28 Mar 2024 | CNY | 3.8 | 3.92 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 15,699,500 |
27 Mar 2024 | CNY | 3.93 | 3.93 | 3.83 | 3.84 | 3.84 | -0.12 (-3.03%) | 18,178,520 |
26 Mar 2024 | CNY | 3.86 | 3.99 | 3.84 | 3.96 | 3.96 | +0.09 (+2.33%) | 21,869,780 |
25 Mar 2024 | CNY | 3.9 | 4 | 3.84 | 3.87 | 3.87 | -0.07 (-1.78%) | 20,598,960 |
22 Mar 2024 | CNY | 4 | 4 | 3.88 | 3.94 | 3.94 | -0.06 (-1.50%) | 19,467,700 |
21 Mar 2024 | CNY | 3.98 | 4.04 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 19,090,890 |
20 Mar 2024 | CNY | 3.97 | 3.99 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 12,238,100 |
19 Mar 2024 | CNY | 4.01 | 4.02 | 3.97 | 3.97 | 3.97 | -0.05 (-1.24%) | 16,588,990 |
18 Mar 2024 | CNY | 4.01 | 4.03 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 17,680,150 |
15 Mar 2024 | CNY | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 12,283,790 |
14 Mar 2024 | CNY | 4 | 4.04 | 3.96 | 4 | 4 | 0.0 (0.0%) | 17,081,950 |
13 Mar 2024 | CNY | 4.1 | 4.1 | 3.98 | 4 | 4 | -0.11 (-2.68%) | 24,374,960 |
12 Mar 2024 | CNY | 3.99 | 4.15 | 3.97 | 4.11 | 4.11 | +0.11 (+2.75%) | 38,182,730 |
11 Mar 2024 | CNY | 3.96 | 4 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 16,920,720 |
8 Mar 2024 | CNY | 3.98 | 3.98 | 3.91 | 3.96 | 3.96 | -0.02 (-0.50%) | 13,092,090 |
7 Mar 2024 | CNY | 3.96 | 4.01 | 3.92 | 3.98 | 3.98 | +0.04 (+1.02%) | 18,097,170 |
6 Mar 2024 | CNY | 3.94 | 4 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 14,067,830 |
5 Mar 2024 | CNY | 3.98 | 3.98 | 3.88 | 3.96 | 3.96 | -0.05 (-1.25%) | 24,377,140 |
4 Mar 2024 | CNY | 4.08 | 4.09 | 3.99 | 4.01 | 4.01 | -0.14 (-3.37%) | 28,772,480 |
1 Mar 2024 | CNY | 4.07 | 4.25 | 4.03 | 4.15 | 4.15 | +0.09 (+2.22%) | 34,234,450 |
29 Feb 2024 | CNY | 3.98 | 4.06 | 3.95 | 4.06 | 4.06 | +0.07 (+1.75%) | 24,021,940 |