Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 4.22 | 4.226 | 4.201 | 4.226 | 4.226 | +0.002 (+0.05%) | 407,400 |
25 Mar 2024 | CNY | 4.228 | 4.257 | 4.216 | 4.224 | 4.224 | -0.011 (-0.26%) | 371,900 |
22 Mar 2024 | CNY | 4.266 | 4.266 | 4.214 | 4.235 | 4.235 | -0.049 (-1.14%) | 357,300 |
21 Mar 2024 | CNY | 4.307 | 4.313 | 4.275 | 4.284 | 4.284 | -0.011 (-0.26%) | 383,700 |
20 Mar 2024 | CNY | 4.297 | 4.299 | 4.278 | 4.295 | 4.295 | -0.005 (-0.12%) | 321,900 |
19 Mar 2024 | CNY | 4.302 | 4.327 | 4.3 | 4.3 | 4.3 | -0.014 (-0.32%) | 351,844 |
18 Mar 2024 | CNY | 4.281 | 4.314 | 4.273 | 4.314 | 4.314 | +0.052 (+1.22%) | 423,000 |
15 Mar 2024 | CNY | 4.239 | 4.262 | 4.205 | 4.262 | 4.262 | 0.0 (0.0%) | 476,900 |
14 Mar 2024 | CNY | 4.277 | 4.309 | 4.262 | 4.262 | 4.262 | -0.018 (-0.42%) | 367,213 |
13 Mar 2024 | CNY | 4.295 | 4.305 | 4.167 | 4.28 | 4.28 | -0.022 (-0.51%) | 283,200 |
12 Mar 2024 | CNY | 4.262 | 4.31 | 4.261 | 4.302 | 4.302 | +0.042 (+0.99%) | 227,000 |
11 Mar 2024 | CNY | 4.179 | 4.26 | 4.179 | 4.26 | 4.26 | +0.102 (+2.45%) | 381,700 |
8 Mar 2024 | CNY | 4.152 | 4.162 | 4.123 | 4.158 | 4.158 | +0.018 (+0.43%) | 256,600 |
7 Mar 2024 | CNY | 4.191 | 4.2 | 4.14 | 4.14 | 4.14 | -0.051 (-1.22%) | 384,400 |
6 Mar 2024 | CNY | 4.182 | 4.209 | 4.158 | 4.191 | 4.191 | -0.006 (-0.14%) | 443,700 |
5 Mar 2024 | CNY | 4.167 | 4.201 | 4.158 | 4.197 | 4.197 | +0.015 (+0.36%) | 196,100 |
4 Mar 2024 | CNY | 4.203 | 4.216 | 4.168 | 4.182 | 4.182 | -0.021 (-0.50%) | 377,400 |
1 Mar 2024 | CNY | 4.202 | 4.203 | 4.14 | 4.203 | 4.203 | +0.043 (+1.03%) | 336,600 |
29 Feb 2024 | CNY | 4.071 | 4.16 | 4.071 | 4.16 | 4.16 | +0.11 (+2.72%) | 322,300 |
28 Feb 2024 | CNY | 4.116 | 4.156 | 4.05 | 4.05 | 4.05 | -0.063 (-1.53%) | 348,500 |
27 Feb 2024 | CNY | 4.041 | 4.113 | 4.038 | 4.113 | 4.113 | +0.069 (+1.71%) | 241,800 |
26 Feb 2024 | CNY | 4.062 | 4.068 | 4.032 | 4.044 | 4.044 | -0.006 (-0.15%) | 35,100 |
23 Feb 2024 | CNY | 4.047 | 4.071 | 4.026 | 4.05 | 4.05 | 0.0 (0.0%) | 124,100 |
22 Feb 2024 | CNY | 4.051 | 4.053 | 4.021 | 4.05 | 4.05 | -0.006 (-0.15%) | 170,100 |
21 Feb 2024 | CNY | 3.951 | 4.098 | 3.951 | 4.056 | 4.056 | +0.111 (+2.81%) | 164,400 |
20 Feb 2024 | CNY | 3.96 | 3.96 | 3.942 | 3.945 | 3.945 | -0.013 (-0.33%) | 247,300 |
19 Feb 2024 | CNY | 3.969 | 3.981 | 3.95 | 3.958 | 3.958 | +0.002 (+0.05%) | 507,400 |
8 Feb 2024 | CNY | 3.933 | 3.966 | 3.924 | 3.956 | 3.956 | +0.053 (+1.36%) | 1,059,000 |
7 Feb 2024 | CNY | 3.869 | 3.924 | 3.79 | 3.903 | 3.903 | +0.054 (+1.40%) | 1,081,200 |
6 Feb 2024 | CNY | 3.685 | 3.864 | 3.685 | 3.849 | 3.849 | +0.127 (+3.41%) | 593,600 |