Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.49 | 3.58 | 3.45 | 3.54 | 3.54 | +0.03 (+0.85%) | 21,256,700 |
27 Mar 2024 | CNY | 3.57 | 3.65 | 3.5 | 3.51 | 3.51 | -0.08 (-2.23%) | 20,747,800 |
26 Mar 2024 | CNY | 3.55 | 3.62 | 3.51 | 3.59 | 3.59 | +0.04 (+1.13%) | 19,787,170 |
25 Mar 2024 | CNY | 3.65 | 3.67 | 3.55 | 3.55 | 3.55 | -0.13 (-3.53%) | 23,071,820 |
22 Mar 2024 | CNY | 3.79 | 3.8 | 3.67 | 3.68 | 3.68 | -0.12 (-3.16%) | 29,145,500 |
21 Mar 2024 | CNY | 3.75 | 3.82 | 3.7 | 3.8 | 3.8 | +0.04 (+1.06%) | 33,504,100 |
20 Mar 2024 | CNY | 3.73 | 3.76 | 3.69 | 3.76 | 3.76 | 0.0 (0.0%) | 25,952,300 |
19 Mar 2024 | CNY | 3.78 | 3.85 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 41,891,410 |
18 Mar 2024 | CNY | 3.74 | 3.79 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 31,649,630 |
15 Mar 2024 | CNY | 3.7 | 3.76 | 3.67 | 3.74 | 3.74 | +0.01 (+0.27%) | 21,822,710 |
14 Mar 2024 | CNY | 3.74 | 3.79 | 3.66 | 3.73 | 3.73 | +0.01 (+0.27%) | 29,614,980 |
13 Mar 2024 | CNY | 3.78 | 3.79 | 3.69 | 3.72 | 3.72 | -0.09 (-2.36%) | 40,218,820 |
12 Mar 2024 | CNY | 3.75 | 3.98 | 3.7 | 3.81 | 3.81 | +0.07 (+1.87%) | 61,869,490 |
11 Mar 2024 | CNY | 3.62 | 3.78 | 3.56 | 3.74 | 3.74 | +0.13 (+3.60%) | 46,287,610 |
8 Mar 2024 | CNY | 3.56 | 3.64 | 3.56 | 3.61 | 3.61 | +0.04 (+1.12%) | 22,650,420 |
7 Mar 2024 | CNY | 3.68 | 3.7 | 3.55 | 3.57 | 3.57 | -0.11 (-2.99%) | 32,285,300 |
6 Mar 2024 | CNY | 3.56 | 3.68 | 3.55 | 3.68 | 3.68 | +0.09 (+2.51%) | 36,940,930 |
5 Mar 2024 | CNY | 3.7 | 3.72 | 3.55 | 3.59 | 3.59 | -0.16 (-4.27%) | 51,308,600 |
4 Mar 2024 | CNY | 3.89 | 3.89 | 3.71 | 3.75 | 3.75 | -0.16 (-4.09%) | 58,882,370 |
1 Mar 2024 | CNY | 4.04 | 4.04 | 3.83 | 3.91 | 3.91 | -0.17 (-4.17%) | 78,400,210 |
29 Feb 2024 | CNY | 3.95 | 4.08 | 3.82 | 4.08 | 4.08 | +0.07 (+1.75%) | 72,779,600 |
28 Feb 2024 | CNY | 4.16 | 4.39 | 3.96 | 4.01 | 4.01 | -0.18 (-4.30%) | 115,672,560 |
27 Feb 2024 | CNY | 4.02 | 4.24 | 3.95 | 4.19 | 4.19 | +0.15 (+3.71%) | 86,665,640 |
26 Feb 2024 | CNY | 4.13 | 4.24 | 4.01 | 4.04 | 4.04 | -0.15 (-3.58%) | 82,308,290 |
23 Feb 2024 | CNY | 4.09 | 4.31 | 4.06 | 4.19 | 4.19 | +0.07 (+1.70%) | 102,001,200 |
22 Feb 2024 | CNY | 4.11 | 4.16 | 3.94 | 4.12 | 4.12 | -0.03 (-0.72%) | 95,894,110 |
21 Feb 2024 | CNY | 3.97 | 4.42 | 3.89 | 4.15 | 4.15 | +0.1 (+2.47%) | 135,010,220 |
20 Feb 2024 | CNY | 3.9 | 4.08 | 3.82 | 4.05 | 4.05 | +0.09 (+2.27%) | 111,332,800 |
19 Feb 2024 | CNY | 3.81 | 4.09 | 3.73 | 3.96 | 3.96 | -0.16 (-3.88%) | 133,682,550 |
8 Feb 2024 | CNY | 4.12 | 4.48 | 4.12 | 4.12 | 4.12 | -0.46 (-10.04%) | 164,037,770 |