Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.54 | 3.6 | 3.49 | 3.5 | 3.5 | -0.04 (-1.13%) | 7,580,900 |
11 Apr 2024 | CNY | 3.52 | 3.59 | 3.46 | 3.54 | 3.54 | 0.0 (0.0%) | 6,888,300 |
10 Apr 2024 | CNY | 3.64 | 3.64 | 3.49 | 3.54 | 3.54 | -0.11 (-3.01%) | 8,310,500 |
9 Apr 2024 | CNY | 3.58 | 3.65 | 3.55 | 3.65 | 3.65 | +0.07 (+1.96%) | 8,511,920 |
8 Apr 2024 | CNY | 3.68 | 3.7 | 3.56 | 3.58 | 3.58 | -0.11 (-2.98%) | 9,765,000 |
3 Apr 2024 | CNY | 3.69 | 3.72 | 3.6 | 3.69 | 3.69 | -0.02 (-0.54%) | 8,884,200 |
2 Apr 2024 | CNY | 3.68 | 3.73 | 3.66 | 3.71 | 3.71 | +0.05 (+1.37%) | 11,664,540 |
1 Apr 2024 | CNY | 3.6 | 3.67 | 3.59 | 3.66 | 3.66 | +0.06 (+1.67%) | 10,834,380 |
29 Mar 2024 | CNY | 3.5 | 3.61 | 3.48 | 3.6 | 3.6 | +0.07 (+1.98%) | 10,159,700 |
28 Mar 2024 | CNY | 3.46 | 3.54 | 3.43 | 3.53 | 3.53 | +0.1 (+2.92%) | 9,194,550 |
27 Mar 2024 | CNY | 3.57 | 3.57 | 3.42 | 3.43 | 3.43 | -0.14 (-3.92%) | 10,690,100 |
26 Mar 2024 | CNY | 3.46 | 3.59 | 3.45 | 3.57 | 3.57 | +0.09 (+2.59%) | 10,626,600 |
25 Mar 2024 | CNY | 3.58 | 3.63 | 3.47 | 3.48 | 3.48 | -0.13 (-3.60%) | 10,874,600 |
22 Mar 2024 | CNY | 3.69 | 3.72 | 3.55 | 3.61 | 3.61 | -0.09 (-2.43%) | 11,799,550 |
21 Mar 2024 | CNY | 3.65 | 3.73 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 11,875,010 |
20 Mar 2024 | CNY | 3.56 | 3.65 | 3.54 | 3.65 | 3.65 | +0.08 (+2.24%) | 8,403,590 |
19 Mar 2024 | CNY | 3.57 | 3.63 | 3.53 | 3.57 | 3.57 | +0.03 (+0.85%) | 10,674,700 |
18 Mar 2024 | CNY | 3.48 | 3.55 | 3.47 | 3.54 | 3.54 | +0.08 (+2.31%) | 9,822,800 |
15 Mar 2024 | CNY | 3.37 | 3.47 | 3.32 | 3.46 | 3.46 | +0.09 (+2.67%) | 10,689,940 |
14 Mar 2024 | CNY | 3.39 | 3.44 | 3.32 | 3.37 | 3.37 | -0.03 (-0.88%) | 10,254,700 |
13 Mar 2024 | CNY | 3.39 | 3.42 | 3.31 | 3.4 | 3.4 | 0.0 (0.0%) | 12,458,260 |
12 Mar 2024 | CNY | 3.32 | 3.41 | 3.3 | 3.4 | 3.4 | +0.1 (+3.03%) | 12,885,350 |
11 Mar 2024 | CNY | 3.25 | 3.3 | 3.21 | 3.3 | 3.3 | +0.06 (+1.85%) | 10,247,400 |
8 Mar 2024 | CNY | 3.25 | 3.29 | 3.18 | 3.24 | 3.24 | +0.01 (+0.31%) | 8,973,050 |
7 Mar 2024 | CNY | 3.24 | 3.32 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 12,305,700 |
6 Mar 2024 | CNY | 3.14 | 3.3 | 3.11 | 3.23 | 3.23 | +0.07 (+2.22%) | 15,026,600 |
5 Mar 2024 | CNY | 3.29 | 3.31 | 3.14 | 3.16 | 3.16 | -0.14 (-4.24%) | 15,119,400 |
4 Mar 2024 | CNY | 3.36 | 3.39 | 3.18 | 3.3 | 3.3 | -0.07 (-2.08%) | 14,921,600 |
1 Mar 2024 | CNY | 3.37 | 3.43 | 3.29 | 3.37 | 3.37 | +0.03 (+0.90%) | 16,391,200 |
29 Feb 2024 | CNY | 3.17 | 3.35 | 3.15 | 3.34 | 3.34 | +0.12 (+3.73%) | 20,790,230 |