Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.78 | 3.99 | 3.78 | 3.91 | 3.91 | +0.13 (+3.44%) | 81,376,430 |
11 Apr 2024 | CNY | 3.55 | 3.97 | 3.55 | 3.78 | 3.78 | +0.17 (+4.71%) | 78,015,310 |
10 Apr 2024 | CNY | 3.72 | 3.73 | 3.56 | 3.61 | 3.61 | -0.09 (-2.43%) | 20,538,000 |
9 Apr 2024 | CNY | 3.64 | 3.71 | 3.61 | 3.7 | 3.7 | +0.04 (+1.09%) | 19,041,800 |
8 Apr 2024 | CNY | 3.71 | 3.71 | 3.63 | 3.66 | 3.66 | -0.05 (-1.35%) | 22,163,200 |
3 Apr 2024 | CNY | 3.62 | 3.77 | 3.6 | 3.71 | 3.71 | +0.08 (+2.20%) | 33,614,850 |
2 Apr 2024 | CNY | 3.68 | 3.69 | 3.61 | 3.63 | 3.63 | -0.04 (-1.09%) | 15,806,400 |
1 Apr 2024 | CNY | 3.58 | 3.68 | 3.57 | 3.67 | 3.67 | +0.07 (+1.94%) | 17,908,100 |
29 Mar 2024 | CNY | 3.52 | 3.6 | 3.52 | 3.6 | 3.6 | +0.06 (+1.69%) | 16,156,580 |
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 |