Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.59 | 3.69 | 3.57 | 3.64 | 3.64 | +0.05 (+1.39%) | 10,601,900 |
27 Mar 2024 | CNY | 3.68 | 3.7 | 3.59 | 3.59 | 3.59 | -0.09 (-2.45%) | 9,782,530 |
26 Mar 2024 | CNY | 3.63 | 3.68 | 3.59 | 3.68 | 3.68 | +0.05 (+1.38%) | 11,414,400 |
25 Mar 2024 | CNY | 3.68 | 3.73 | 3.63 | 3.63 | 3.63 | -0.08 (-2.16%) | 7,928,000 |
22 Mar 2024 | CNY | 3.77 | 3.79 | 3.66 | 3.71 | 3.71 | -0.05 (-1.33%) | 10,030,600 |
21 Mar 2024 | CNY | 3.73 | 3.77 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 9,707,210 |
20 Mar 2024 | CNY | 3.7 | 3.74 | 3.68 | 3.73 | 3.73 | +0.03 (+0.81%) | 7,519,380 |
19 Mar 2024 | CNY | 3.74 | 3.74 | 3.69 | 3.7 | 3.7 | -0.04 (-1.07%) | 9,976,560 |
18 Mar 2024 | CNY | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | +0.02 (+0.54%) | 10,976,150 |
15 Mar 2024 | CNY | 3.61 | 3.72 | 3.59 | 3.72 | 3.72 | +0.1 (+2.76%) | 10,321,960 |
14 Mar 2024 | CNY | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 8,783,900 |
13 Mar 2024 | CNY | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | -0.02 (-0.55%) | 9,199,840 |
12 Mar 2024 | CNY | 3.59 | 3.65 | 3.57 | 3.64 | 3.64 | +0.06 (+1.68%) | 10,198,140 |
11 Mar 2024 | CNY | 3.56 | 3.59 | 3.54 | 3.58 | 3.58 | +0.02 (+0.56%) | 10,075,210 |
8 Mar 2024 | CNY | 3.53 | 3.56 | 3.48 | 3.56 | 3.56 | +0.04 (+1.14%) | 8,122,930 |
7 Mar 2024 | CNY | 3.51 | 3.58 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 11,647,160 |
6 Mar 2024 | CNY | 3.46 | 3.53 | 3.44 | 3.51 | 3.51 | +0.04 (+1.15%) | 13,112,340 |
5 Mar 2024 | CNY | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -0.07 (-1.98%) | 10,667,200 |
4 Mar 2024 | CNY | 3.59 | 3.6 | 3.49 | 3.54 | 3.54 | -0.05 (-1.39%) | 11,236,360 |
1 Mar 2024 | CNY | 3.58 | 3.61 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 12,786,000 |
29 Feb 2024 | CNY | 3.5 | 3.6 | 3.46 | 3.58 | 3.58 | +0.07 (+1.99%) | 15,473,800 |
28 Feb 2024 | CNY | 3.7 | 3.75 | 3.51 | 3.51 | 3.51 | -0.19 (-5.14%) | 23,634,270 |
27 Feb 2024 | CNY | 3.64 | 3.7 | 3.61 | 3.7 | 3.7 | +0.05 (+1.37%) | 9,086,200 |
26 Feb 2024 | CNY | 3.65 | 3.7 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 11,439,200 |
23 Feb 2024 | CNY | 3.58 | 3.66 | 3.56 | 3.64 | 3.64 | +0.08 (+2.25%) | 12,518,500 |
22 Feb 2024 | CNY | 3.53 | 3.59 | 3.52 | 3.56 | 3.56 | +0.03 (+0.85%) | 7,626,300 |
21 Feb 2024 | CNY | 3.49 | 3.61 | 3.46 | 3.53 | 3.53 | +0.02 (+0.57%) | 12,874,800 |
20 Feb 2024 | CNY | 3.48 | 3.52 | 3.43 | 3.51 | 3.51 | +0.03 (+0.86%) | 8,743,290 |
19 Feb 2024 | CNY | 3.45 | 3.56 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 16,295,520 |
8 Feb 2024 | CNY | 3.22 | 3.5 | 3.18 | 3.42 | 3.42 | +0.23 (+7.21%) | 22,726,910 |