Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.85 | 3.88 | 3.77 | 3.78 | 3.78 | -0.06 (-1.56%) | 6,975,600 |
11 Apr 2024 | CNY | 3.8 | 3.9 | 3.76 | 3.84 | 3.84 | +0.04 (+1.05%) | 7,155,880 |
10 Apr 2024 | CNY | 3.93 | 3.95 | 3.76 | 3.8 | 3.8 | -0.12 (-3.06%) | 8,821,570 |
9 Apr 2024 | CNY | 3.88 | 3.94 | 3.86 | 3.92 | 3.92 | +0.06 (+1.55%) | 4,918,700 |
8 Apr 2024 | CNY | 3.96 | 4 | 3.86 | 3.86 | 3.86 | -0.11 (-2.77%) | 6,896,430 |
3 Apr 2024 | CNY | 4.01 | 4.02 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 5,594,700 |
2 Apr 2024 | CNY | 3.98 | 4.04 | 3.97 | 4 | 4 | +0.04 (+1.01%) | 8,035,500 |
1 Apr 2024 | CNY | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | +0.07 (+1.80%) | 7,745,500 |
29 Mar 2024 | CNY | 3.85 | 3.9 | 3.82 | 3.89 | 3.89 | +0.05 (+1.30%) | 6,486,680 |
28 Mar 2024 | CNY | 3.79 | 3.89 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 8,009,300 |
27 Mar 2024 | CNY | 3.89 | 3.91 | 3.78 | 3.79 | 3.79 | -0.1 (-2.57%) | 6,609,160 |
26 Mar 2024 | CNY | 3.92 | 3.98 | 3.83 | 3.89 | 3.89 | -0.06 (-1.52%) | 9,177,450 |
25 Mar 2024 | CNY | 4.02 | 4.04 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 10,048,430 |
22 Mar 2024 | CNY | 4.03 | 4.05 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 9,139,560 |
21 Mar 2024 | CNY | 4.03 | 4.07 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 7,998,710 |
20 Mar 2024 | CNY | 3.99 | 4.05 | 3.98 | 4.04 | 4.04 | +0.05 (+1.25%) | 7,008,680 |
19 Mar 2024 | CNY | 4.06 | 4.06 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 6,480,700 |
18 Mar 2024 | CNY | 4 | 4.05 | 3.97 | 4.04 | 4.04 | +0.06 (+1.51%) | 7,654,890 |
15 Mar 2024 | CNY | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 8,523,790 |
14 Mar 2024 | CNY | 3.94 | 3.98 | 3.88 | 3.93 | 3.93 | -0.01 (-0.25%) | 7,296,950 |
13 Mar 2024 | CNY | 3.92 | 3.96 | 3.88 | 3.94 | 3.94 | 0.0 (0.0%) | 8,811,200 |
12 Mar 2024 | CNY | 3.87 | 3.95 | 3.85 | 3.94 | 3.94 | +0.08 (+2.07%) | 8,829,330 |
11 Mar 2024 | CNY | 3.79 | 3.86 | 3.78 | 3.86 | 3.86 | +0.06 (+1.58%) | 7,426,300 |
8 Mar 2024 | CNY | 3.76 | 3.83 | 3.73 | 3.8 | 3.8 | +0.03 (+0.80%) | 7,652,800 |
7 Mar 2024 | CNY | 3.81 | 3.86 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 10,634,100 |
6 Mar 2024 | CNY | 3.79 | 3.84 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 8,810,600 |
5 Mar 2024 | CNY | 3.87 | 3.89 | 3.77 | 3.78 | 3.78 | -0.12 (-3.08%) | 8,831,430 |
4 Mar 2024 | CNY | 3.93 | 3.97 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 7,688,100 |
1 Mar 2024 | CNY | 3.9 | 3.94 | 3.84 | 3.91 | 3.91 | +0.01 (+0.26%) | 8,297,610 |
29 Feb 2024 | CNY | 3.78 | 3.91 | 3.72 | 3.9 | 3.9 | +0.09 (+2.36%) | 11,329,750 |