Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.85 | 3.9 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 7,490,520 |
11 Apr 2024 | CNY | 3.83 | 3.93 | 3.8 | 3.85 | 3.85 | +0.01 (+0.26%) | 8,371,250 |
10 Apr 2024 | CNY | 3.95 | 3.97 | 3.81 | 3.84 | 3.84 | -0.11 (-2.78%) | 11,445,000 |
9 Apr 2024 | CNY | 3.8 | 3.95 | 3.79 | 3.95 | 3.95 | +0.14 (+3.67%) | 13,294,430 |
8 Apr 2024 | CNY | 3.97 | 3.99 | 3.81 | 3.81 | 3.81 | -0.17 (-4.27%) | 17,794,490 |
3 Apr 2024 | CNY | 3.94 | 4.04 | 3.92 | 3.98 | 3.98 | +0.03 (+0.76%) | 18,721,990 |
2 Apr 2024 | CNY | 4.03 | 4.06 | 3.93 | 3.95 | 3.95 | -0.08 (-1.99%) | 20,965,310 |
1 Apr 2024 | CNY | 3.93 | 4.21 | 3.91 | 4.03 | 4.03 | +0.06 (+1.51%) | 33,674,990 |
29 Mar 2024 | CNY | 3.91 | 3.99 | 3.87 | 3.97 | 3.97 | -0.1 (-2.46%) | 40,463,120 |
28 Mar 2024 | CNY | 4.05 | 4.17 | 3.85 | 4.07 | 4.07 | -0.21 (-4.91%) | 73,159,310 |
27 Mar 2024 | CNY | 3.98 | 4.52 | 3.93 | 4.28 | 4.28 | +0.17 (+4.14%) | 77,764,380 |
26 Mar 2024 | CNY | 3.93 | 4.24 | 3.88 | 4.11 | 4.11 | +0.13 (+3.27%) | 30,610,370 |
25 Mar 2024 | CNY | 3.87 | 4 | 3.81 | 3.98 | 3.98 | +0.12 (+3.11%) | 17,313,270 |
22 Mar 2024 | CNY | 3.96 | 3.98 | 3.83 | 3.86 | 3.86 | -0.11 (-2.77%) | 7,346,900 |
21 Mar 2024 | CNY | 3.94 | 3.98 | 3.89 | 3.97 | 3.97 | +0.04 (+1.02%) | 7,113,390 |
20 Mar 2024 | CNY | 3.9 | 3.95 | 3.86 | 3.93 | 3.93 | +0.05 (+1.29%) | 8,731,220 |
19 Mar 2024 | CNY | 3.83 | 3.92 | 3.82 | 3.88 | 3.88 | +0.05 (+1.31%) | 9,319,770 |
18 Mar 2024 | CNY | 3.78 | 3.84 | 3.76 | 3.83 | 3.83 | +0.07 (+1.86%) | 8,327,000 |
15 Mar 2024 | CNY | 3.71 | 3.77 | 3.68 | 3.76 | 3.76 | +0.05 (+1.35%) | 6,629,240 |
14 Mar 2024 | CNY | 3.71 | 3.77 | 3.66 | 3.71 | 3.71 | -0.03 (-0.80%) | 6,060,400 |
13 Mar 2024 | CNY | 3.74 | 3.76 | 3.67 | 3.74 | 3.74 | 0.0 (0.0%) | 9,352,300 |
12 Mar 2024 | CNY | 3.64 | 3.75 | 3.61 | 3.74 | 3.74 | +0.13 (+3.60%) | 10,834,200 |
11 Mar 2024 | CNY | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | +0.08 (+2.27%) | 7,376,020 |
8 Mar 2024 | CNY | 3.54 | 3.56 | 3.48 | 3.53 | 3.53 | 0.0 (0.0%) | 5,903,920 |
7 Mar 2024 | CNY | 3.55 | 3.62 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 6,240,700 |
6 Mar 2024 | CNY | 3.48 | 3.59 | 3.47 | 3.55 | 3.55 | +0.05 (+1.43%) | 7,377,570 |
5 Mar 2024 | CNY | 3.6 | 3.61 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 8,364,600 |
4 Mar 2024 | CNY | 3.66 | 3.67 | 3.55 | 3.58 | 3.58 | -0.06 (-1.65%) | 8,107,650 |
1 Mar 2024 | CNY | 3.66 | 3.69 | 3.59 | 3.64 | 3.64 | -0.01 (-0.27%) | 9,053,550 |
29 Feb 2024 | CNY | 3.58 | 3.66 | 3.52 | 3.65 | 3.65 | +0.08 (+2.24%) | 11,901,800 |