Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 3.84 | 3.98 | 3.82 | 3.97 | 3.97 | +0.13 (+3.39%) | 170,046,439 |
25 Mar 2024 | CNY | 3.84 | 3.89 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 108,799,158 |
22 Mar 2024 | CNY | 3.85 | 3.91 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 112,695,913 |
21 Mar 2024 | CNY | 3.88 | 3.89 | 3.79 | 3.88 | 3.88 | +0.02 (+0.52%) | 130,309,782 |
20 Mar 2024 | CNY | 3.83 | 3.91 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 143,600,564 |
19 Mar 2024 | CNY | 3.87 | 3.88 | 3.82 | 3.82 | 3.82 | -0.05 (-1.29%) | 92,532,427 |
18 Mar 2024 | CNY | 3.81 | 3.92 | 3.79 | 3.87 | 3.87 | +0.05 (+1.31%) | 121,100,498 |
15 Mar 2024 | CNY | 3.81 | 3.86 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 120,045,295 |
14 Mar 2024 | CNY | 3.77 | 3.83 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 123,158,093 |
13 Mar 2024 | CNY | 3.77 | 3.82 | 3.7 | 3.79 | 3.79 | -0.01 (-0.26%) | 184,264,827 |
12 Mar 2024 | CNY | 4.01 | 4.02 | 3.76 | 3.8 | 3.8 | -0.23 (-5.71%) | 311,912,554 |
11 Mar 2024 | CNY | 4.16 | 4.17 | 3.98 | 4.03 | 4.03 | -0.1 (-2.42%) | 164,363,511 |
8 Mar 2024 | CNY | 4.06 | 4.15 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 97,795,801 |
7 Mar 2024 | CNY | 4.04 | 4.12 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 97,307,400 |
6 Mar 2024 | CNY | 4.09 | 4.12 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 134,313,383 |
5 Mar 2024 | CNY | 3.96 | 4.11 | 3.94 | 4.08 | 4.08 | +0.11 (+2.77%) | 205,321,238 |
4 Mar 2024 | CNY | 3.81 | 3.97 | 3.78 | 3.97 | 3.97 | +0.15 (+3.93%) | 173,595,853 |
1 Mar 2024 | CNY | 3.86 | 3.92 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 125,666,184 |
29 Feb 2024 | CNY | 3.81 | 3.87 | 3.79 | 3.86 | 3.86 | +0.05 (+1.31%) | 136,472,856 |
28 Feb 2024 | CNY | 3.8 | 3.87 | 3.76 | 3.81 | 3.81 | 0.0 (0.0%) | 157,629,324 |
27 Feb 2024 | CNY | 3.77 | 3.82 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 142,774,565 |
26 Feb 2024 | CNY | 3.92 | 3.93 | 3.77 | 3.81 | 3.81 | -0.13 (-3.30%) | 195,667,293 |
23 Feb 2024 | CNY | 3.96 | 3.99 | 3.89 | 3.94 | 3.94 | -0.03 (-0.76%) | 156,792,235 |
22 Feb 2024 | CNY | 3.93 | 3.99 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 112,097,438 |
21 Feb 2024 | CNY | 3.97 | 4.01 | 3.91 | 3.95 | 3.95 | -0.04 (-1.00%) | 133,390,576 |
20 Feb 2024 | CNY | 3.88 | 4.06 | 3.83 | 3.99 | 3.99 | +0.11 (+2.84%) | 191,864,163 |
19 Feb 2024 | CNY | 3.75 | 3.89 | 3.71 | 3.88 | 3.88 | +0.13 (+3.47%) | 206,061,979 |
8 Feb 2024 | CNY | 3.73 | 3.81 | 3.62 | 3.75 | 3.75 | +0.02 (+0.54%) | 213,337,612 |
7 Feb 2024 | CNY | 3.77 | 3.77 | 3.66 | 3.73 | 3.73 | -0.06 (-1.58%) | 243,434,303 |
6 Feb 2024 | CNY | 3.72 | 3.91 | 3.7 | 3.79 | 3.79 | +0.05 (+1.34%) | 276,408,887 |