Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.74 | 3.99 | 3.67 | 3.75 | 3.75 | +0.01 (+0.27%) | 17,254,600 |
11 Apr 2024 | CNY | 3.79 | 3.81 | 3.7 | 3.74 | 3.74 | -0.04 (-1.06%) | 7,050,900 |
10 Apr 2024 | CNY | 3.89 | 3.9 | 3.69 | 3.78 | 3.78 | -0.12 (-3.08%) | 10,120,420 |
9 Apr 2024 | CNY | 3.82 | 3.91 | 3.8 | 3.9 | 3.9 | +0.08 (+2.09%) | 6,269,200 |
8 Apr 2024 | CNY | 4 | 4.02 | 3.81 | 3.82 | 3.82 | -0.22 (-5.45%) | 11,306,700 |
3 Apr 2024 | CNY | 4.03 | 4.06 | 3.93 | 4.04 | 4.04 | -0.01 (-0.25%) | 8,520,000 |
2 Apr 2024 | CNY | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | +0.07 (+1.76%) | 8,937,440 |
1 Apr 2024 | CNY | 3.9 | 3.98 | 3.87 | 3.98 | 3.98 | +0.09 (+2.31%) | 6,826,300 |
29 Mar 2024 | CNY | 3.82 | 3.9 | 3.81 | 3.89 | 3.89 | +0.05 (+1.30%) | 6,123,100 |
28 Mar 2024 | CNY | 3.8 | 3.88 | 3.74 | 3.84 | 3.84 | +0.07 (+1.86%) | 9,582,800 |
27 Mar 2024 | CNY | 3.85 | 3.96 | 3.77 | 3.77 | 3.77 | -0.05 (-1.31%) | 11,723,300 |
26 Mar 2024 | CNY | 3.81 | 3.89 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 7,215,800 |
25 Mar 2024 | CNY | 3.94 | 3.96 | 3.8 | 3.8 | 3.8 | -0.14 (-3.55%) | 8,327,100 |
22 Mar 2024 | CNY | 4.05 | 4.08 | 3.91 | 3.94 | 3.94 | -0.12 (-2.96%) | 10,659,500 |
21 Mar 2024 | CNY | 4.05 | 4.09 | 3.96 | 4.06 | 4.06 | +0.01 (+0.25%) | 8,508,200 |
20 Mar 2024 | CNY | 3.94 | 4.05 | 3.88 | 4.05 | 4.05 | +0.13 (+3.32%) | 10,741,900 |
19 Mar 2024 | CNY | 3.89 | 4 | 3.87 | 3.92 | 3.92 | +0.04 (+1.03%) | 10,708,550 |
18 Mar 2024 | CNY | 3.77 | 3.89 | 3.76 | 3.88 | 3.88 | +0.11 (+2.92%) | 9,921,050 |
15 Mar 2024 | CNY | 3.66 | 3.8 | 3.65 | 3.77 | 3.77 | +0.09 (+2.45%) | 12,853,300 |
14 Mar 2024 | CNY | 3.75 | 3.81 | 3.63 | 3.68 | 3.68 | -0.04 (-1.08%) | 14,832,700 |
13 Mar 2024 | CNY | 3.74 | 3.76 | 3.66 | 3.72 | 3.72 | -0.01 (-0.27%) | 8,682,400 |
12 Mar 2024 | CNY | 3.59 | 3.74 | 3.59 | 3.73 | 3.73 | +0.15 (+4.19%) | 13,192,780 |
11 Mar 2024 | CNY | 3.55 | 3.58 | 3.51 | 3.58 | 3.58 | +0.03 (+0.85%) | 8,564,000 |
8 Mar 2024 | CNY | 3.55 | 3.6 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 10,744,390 |
7 Mar 2024 | CNY | 3.57 | 3.65 | 3.52 | 3.55 | 3.55 | -0.02 (-0.56%) | 10,111,650 |
6 Mar 2024 | CNY | 3.48 | 3.59 | 3.45 | 3.57 | 3.57 | +0.07 (+2.00%) | 13,821,770 |
5 Mar 2024 | CNY | 3.6 | 3.62 | 3.48 | 3.5 | 3.5 | -0.14 (-3.85%) | 16,054,100 |
4 Mar 2024 | CNY | 3.75 | 3.77 | 3.57 | 3.64 | 3.64 | -0.1 (-2.67%) | 30,184,500 |
1 Mar 2024 | CNY | 3.59 | 3.93 | 3.58 | 3.74 | 3.74 | +0.17 (+4.76%) | 42,477,160 |
29 Feb 2024 | CNY | 3.41 | 3.58 | 3.29 | 3.57 | 3.57 | +0.14 (+4.08%) | 15,361,500 |