Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 3.93 | 3.95 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 7,622,775 |
29 Apr 2024 | CNY | 3.77 | 3.94 | 3.77 | 3.93 | 3.93 | +0.12 (+3.15%) | 9,420,578 |
26 Apr 2024 | CNY | 3.76 | 3.82 | 3.69 | 3.81 | 3.81 | +0.04 (+1.06%) | 9,348,202 |
25 Apr 2024 | CNY | 3.73 | 3.8 | 3.72 | 3.77 | 3.77 | +0.02 (+0.53%) | 6,903,402 |
24 Apr 2024 | CNY | 3.7 | 3.77 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 8,624,965 |
23 Apr 2024 | CNY | 3.73 | 3.81 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 11,158,552 |
22 Apr 2024 | CNY | 3.72 | 3.96 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 14,284,168 |
19 Apr 2024 | CNY | 3.64 | 3.74 | 3.63 | 3.7 | 3.7 | +0.04 (+1.09%) | 7,197,003 |
18 Apr 2024 | CNY | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -0.07 (-1.88%) | 7,983,915 |
17 Apr 2024 | CNY | 3.5 | 3.73 | 3.5 | 3.73 | 3.73 | +0.27 (+7.80%) | 13,262,027 |
16 Apr 2024 | CNY | 3.75 | 3.76 | 3.46 | 3.46 | 3.46 | -0.32 (-8.47%) | 14,100,028 |
15 Apr 2024 | CNY | 3.98 | 4.01 | 3.7 | 3.78 | 3.78 | -0.22 (-5.50%) | 15,055,000 |
12 Apr 2024 | CNY | 4.09 | 4.1 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 6,818,900 |
11 Apr 2024 | CNY | 4 | 4.13 | 3.99 | 4.07 | 4.07 | +0.01 (+0.25%) | 8,434,250 |
10 Apr 2024 | CNY | 4.12 | 4.17 | 4 | 4.06 | 4.06 | -0.1 (-2.40%) | 10,561,402 |
9 Apr 2024 | CNY | 4.15 | 4.18 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 5,706,400 |
8 Apr 2024 | CNY | 4.21 | 4.21 | 4.12 | 4.13 | 4.13 | -0.08 (-1.90%) | 6,848,323 |
3 Apr 2024 | CNY | 4.19 | 4.22 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 7,058,000 |
2 Apr 2024 | CNY | 4.2 | 4.23 | 4.17 | 4.21 | 4.21 | +0.02 (+0.48%) | 7,572,600 |
1 Apr 2024 | CNY | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | +0.09 (+2.20%) | 8,748,250 |
29 Mar 2024 | CNY | 4.09 | 4.1 | 4.04 | 4.1 | 4.1 | +0.05 (+1.23%) | 6,113,800 |
28 Mar 2024 | CNY | 3.97 | 4.09 | 3.96 | 4.05 | 4.05 | +0.07 (+1.76%) | 7,502,600 |
27 Mar 2024 | CNY | 4.08 | 4.11 | 3.98 | 3.98 | 3.98 | -0.11 (-2.69%) | 9,934,900 |
26 Mar 2024 | CNY | 4.12 | 4.12 | 4.03 | 4.09 | 4.09 | +0.02 (+0.49%) | 8,859,500 |
25 Mar 2024 | CNY | 4.16 | 4.17 | 4.06 | 4.07 | 4.07 | -0.09 (-2.16%) | 11,390,277 |
22 Mar 2024 | CNY | 4.26 | 4.29 | 4.12 | 4.16 | 4.16 | -0.13 (-3.03%) | 15,976,100 |
21 Mar 2024 | CNY | 4.21 | 4.34 | 4.2 | 4.29 | 4.29 | +0.1 (+2.39%) | 21,848,387 |
20 Mar 2024 | CNY | 4.14 | 4.2 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 6,053,935 |
19 Mar 2024 | CNY | 4.16 | 4.19 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 6,800,300 |
18 Mar 2024 | CNY | 4.14 | 4.18 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 8,816,500 |