Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.97 | 3.99 | 3.89 | 3.9 | 3.9 | -0.08 (-2.01%) | 15,720,850 |
11 Apr 2024 | CNY | 3.97 | 4.04 | 3.9 | 3.98 | 3.98 | +0.01 (+0.25%) | 17,468,970 |
10 Apr 2024 | CNY | 4.06 | 4.08 | 3.92 | 3.97 | 3.97 | -0.14 (-3.41%) | 25,215,540 |
9 Apr 2024 | CNY | 3.92 | 4.18 | 3.86 | 4.11 | 4.11 | +0.15 (+3.79%) | 33,421,080 |
8 Apr 2024 | CNY | 4.02 | 4.1 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 19,368,100 |
3 Apr 2024 | CNY | 4.05 | 4.07 | 3.96 | 4.03 | 4.03 | -0.04 (-0.98%) | 13,076,300 |
2 Apr 2024 | CNY | 4.07 | 4.1 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 14,872,560 |
1 Apr 2024 | CNY | 3.95 | 4.1 | 3.95 | 4.07 | 4.07 | +0.11 (+2.78%) | 18,585,300 |
29 Mar 2024 | CNY | 3.86 | 3.98 | 3.86 | 3.96 | 3.96 | +0.1 (+2.59%) | 14,592,950 |
28 Mar 2024 | CNY | 3.74 | 3.91 | 3.74 | 3.86 | 3.86 | +0.1 (+2.66%) | 13,870,680 |
27 Mar 2024 | CNY | 3.9 | 3.93 | 3.75 | 3.76 | 3.76 | -0.16 (-4.08%) | 14,070,500 |
26 Mar 2024 | CNY | 3.95 | 3.97 | 3.84 | 3.92 | 3.92 | -0.04 (-1.01%) | 16,037,840 |
25 Mar 2024 | CNY | 4.04 | 4.09 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 19,654,670 |
22 Mar 2024 | CNY | 4.08 | 4.11 | 3.98 | 4.03 | 4.03 | -0.08 (-1.95%) | 17,933,890 |
21 Mar 2024 | CNY | 4.11 | 4.13 | 4.03 | 4.11 | 4.11 | +0.01 (+0.24%) | 17,756,860 |
20 Mar 2024 | CNY | 4.03 | 4.11 | 4.01 | 4.1 | 4.1 | +0.06 (+1.49%) | 15,860,940 |
19 Mar 2024 | CNY | 4.07 | 4.09 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 14,348,970 |
18 Mar 2024 | CNY | 3.98 | 4.08 | 3.97 | 4.08 | 4.08 | +0.11 (+2.77%) | 20,589,000 |
15 Mar 2024 | CNY | 3.89 | 3.98 | 3.85 | 3.97 | 3.97 | +0.09 (+2.32%) | 16,676,670 |
14 Mar 2024 | CNY | 3.93 | 3.96 | 3.82 | 3.88 | 3.88 | -0.04 (-1.02%) | 15,156,980 |
13 Mar 2024 | CNY | 3.98 | 3.99 | 3.89 | 3.92 | 3.92 | -0.06 (-1.51%) | 20,655,280 |
12 Mar 2024 | CNY | 3.93 | 3.98 | 3.87 | 3.98 | 3.98 | +0.07 (+1.79%) | 17,107,130 |
11 Mar 2024 | CNY | 3.86 | 3.92 | 3.84 | 3.91 | 3.91 | +0.06 (+1.56%) | 14,296,000 |
8 Mar 2024 | CNY | 3.85 | 3.9 | 3.77 | 3.85 | 3.85 | -0.02 (-0.52%) | 17,453,850 |
7 Mar 2024 | CNY | 3.91 | 4 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 24,667,050 |
6 Mar 2024 | CNY | 3.79 | 3.91 | 3.74 | 3.9 | 3.9 | +0.12 (+3.17%) | 17,871,000 |
5 Mar 2024 | CNY | 3.89 | 3.9 | 3.76 | 3.78 | 3.78 | -0.13 (-3.32%) | 15,265,940 |
4 Mar 2024 | CNY | 3.94 | 3.98 | 3.84 | 3.91 | 3.91 | -0.02 (-0.51%) | 14,583,470 |
1 Mar 2024 | CNY | 3.86 | 3.94 | 3.83 | 3.93 | 3.93 | +0.08 (+2.08%) | 17,227,210 |
29 Feb 2024 | CNY | 3.64 | 3.85 | 3.63 | 3.85 | 3.85 | +0.16 (+4.34%) | 18,946,640 |