Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.82 | 3.86 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 22,322,760 |
11 Apr 2024 | CNY | 3.84 | 3.94 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 21,383,800 |
10 Apr 2024 | CNY | 3.91 | 3.94 | 3.83 | 3.86 | 3.86 | -0.09 (-2.28%) | 24,776,000 |
9 Apr 2024 | CNY | 3.92 | 3.96 | 3.84 | 3.95 | 3.95 | +0.02 (+0.51%) | 29,719,340 |
8 Apr 2024 | CNY | 3.99 | 4.1 | 3.91 | 3.93 | 3.93 | -0.12 (-2.96%) | 45,591,900 |
3 Apr 2024 | CNY | 3.87 | 4.19 | 3.84 | 4.05 | 4.05 | +0.16 (+4.11%) | 66,129,010 |
2 Apr 2024 | CNY | 3.88 | 3.9 | 3.82 | 3.89 | 3.89 | +0.01 (+0.26%) | 27,668,770 |
1 Apr 2024 | CNY | 3.82 | 3.88 | 3.77 | 3.88 | 3.88 | +0.06 (+1.57%) | 35,170,180 |
29 Mar 2024 | CNY | 3.84 | 3.84 | 3.75 | 3.82 | 3.82 | -0.07 (-1.80%) | 49,234,200 |
28 Mar 2024 | CNY | 3.63 | 3.9 | 3.6 | 3.89 | 3.89 | +0.22 (+5.99%) | 68,088,410 |
27 Mar 2024 | CNY | 3.66 | 3.76 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 25,062,220 |
26 Mar 2024 | CNY | 3.66 | 3.68 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 12,845,950 |
25 Mar 2024 | CNY | 3.73 | 3.75 | 3.65 | 3.66 | 3.66 | -0.07 (-1.88%) | 15,124,700 |
22 Mar 2024 | CNY | 3.79 | 3.8 | 3.7 | 3.73 | 3.73 | -0.08 (-2.10%) | 21,701,640 |
21 Mar 2024 | CNY | 3.81 | 3.84 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 18,148,000 |
20 Mar 2024 | CNY | 3.78 | 3.82 | 3.75 | 3.81 | 3.81 | +0.03 (+0.79%) | 18,707,200 |
19 Mar 2024 | CNY | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -0.03 (-0.79%) | 22,755,660 |
18 Mar 2024 | CNY | 3.76 | 3.81 | 3.74 | 3.81 | 3.81 | +0.05 (+1.33%) | 21,152,260 |
15 Mar 2024 | CNY | 3.69 | 3.78 | 3.68 | 3.76 | 3.76 | +0.04 (+1.08%) | 22,199,700 |
14 Mar 2024 | CNY | 3.75 | 3.81 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 26,155,260 |
13 Mar 2024 | CNY | 3.72 | 3.74 | 3.67 | 3.71 | 3.71 | -0.03 (-0.80%) | 19,889,190 |
12 Mar 2024 | CNY | 3.65 | 3.77 | 3.64 | 3.74 | 3.74 | +0.09 (+2.47%) | 33,018,650 |
11 Mar 2024 | CNY | 3.59 | 3.65 | 3.58 | 3.65 | 3.65 | +0.06 (+1.67%) | 16,960,710 |
8 Mar 2024 | CNY | 3.58 | 3.62 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 14,288,760 |
7 Mar 2024 | CNY | 3.6 | 3.65 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 20,619,110 |
6 Mar 2024 | CNY | 3.6 | 3.63 | 3.56 | 3.61 | 3.61 | +0.01 (+0.28%) | 15,005,060 |
5 Mar 2024 | CNY | 3.68 | 3.68 | 3.59 | 3.6 | 3.6 | -0.1 (-2.70%) | 20,680,960 |
4 Mar 2024 | CNY | 3.66 | 3.74 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 23,861,500 |
1 Mar 2024 | CNY | 3.68 | 3.7 | 3.63 | 3.67 | 3.67 | 0.0 (0.0%) | 18,439,630 |
29 Feb 2024 | CNY | 3.53 | 3.67 | 3.51 | 3.67 | 3.67 | +0.11 (+3.09%) | 26,529,720 |