Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.63 | 3.7 | 3.63 | 3.64 | 3.64 | 0.0 (0.0%) | 12,685,100 |
27 Mar 2024 | CNY | 3.72 | 3.74 | 3.64 | 3.64 | 3.64 | -0.09 (-2.41%) | 13,063,840 |
26 Mar 2024 | CNY | 3.72 | 3.76 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 9,084,240 |
25 Mar 2024 | CNY | 3.75 | 3.81 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 11,673,860 |
22 Mar 2024 | CNY | 3.86 | 3.86 | 3.75 | 3.76 | 3.76 | -0.09 (-2.34%) | 17,053,170 |
21 Mar 2024 | CNY | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 8,177,710 |
20 Mar 2024 | CNY | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | +0.02 (+0.52%) | 9,535,000 |
19 Mar 2024 | CNY | 3.9 | 3.91 | 3.83 | 3.84 | 3.84 | -0.07 (-1.79%) | 12,920,100 |
18 Mar 2024 | CNY | 3.88 | 3.91 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 12,266,500 |
15 Mar 2024 | CNY | 3.83 | 3.88 | 3.81 | 3.88 | 3.88 | +0.04 (+1.04%) | 9,594,940 |
14 Mar 2024 | CNY | 3.83 | 3.87 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 7,346,000 |
13 Mar 2024 | CNY | 3.9 | 3.9 | 3.84 | 3.85 | 3.85 | -0.05 (-1.28%) | 10,528,840 |
12 Mar 2024 | CNY | 3.87 | 3.92 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 13,808,780 |
11 Mar 2024 | CNY | 3.83 | 3.88 | 3.81 | 3.88 | 3.88 | +0.05 (+1.31%) | 10,632,250 |
8 Mar 2024 | CNY | 3.85 | 3.87 | 3.8 | 3.83 | 3.83 | -0.02 (-0.52%) | 13,200,690 |
7 Mar 2024 | CNY | 3.9 | 3.92 | 3.83 | 3.85 | 3.85 | -0.06 (-1.53%) | 14,764,050 |
6 Mar 2024 | CNY | 3.9 | 3.95 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 12,204,600 |
5 Mar 2024 | CNY | 3.91 | 3.96 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 15,490,500 |
4 Mar 2024 | CNY | 3.98 | 3.99 | 3.89 | 3.91 | 3.91 | -0.07 (-1.76%) | 16,271,340 |
1 Mar 2024 | CNY | 4.04 | 4.04 | 3.95 | 3.98 | 3.98 | -0.06 (-1.49%) | 21,796,600 |
29 Feb 2024 | CNY | 3.98 | 4.04 | 3.95 | 4.04 | 4.04 | +0.04 (+1%) | 30,749,310 |
28 Feb 2024 | CNY | 3.97 | 4.11 | 3.95 | 4 | 4 | +0.04 (+1.01%) | 40,140,850 |
27 Feb 2024 | CNY | 3.94 | 3.96 | 3.91 | 3.96 | 3.96 | +0.02 (+0.51%) | 18,402,930 |
26 Feb 2024 | CNY | 3.95 | 3.98 | 3.91 | 3.94 | 3.94 | -0.02 (-0.51%) | 19,164,900 |
23 Feb 2024 | CNY | 3.97 | 3.97 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 17,074,100 |
22 Feb 2024 | CNY | 3.95 | 4 | 3.9 | 3.96 | 3.96 | -0.02 (-0.50%) | 21,152,570 |
21 Feb 2024 | CNY | 3.96 | 4.06 | 3.91 | 3.98 | 3.98 | 0.0 (0.0%) | 25,362,810 |
20 Feb 2024 | CNY | 3.94 | 4 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 19,569,830 |
19 Feb 2024 | CNY | 4.02 | 4.05 | 3.92 | 3.95 | 3.95 | -0.07 (-1.74%) | 30,861,160 |
8 Feb 2024 | CNY | 3.88 | 4.12 | 3.86 | 4.02 | 4.02 | +0.05 (+1.26%) | 48,569,010 |