Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.89 | 3.94 | 3.86 | 3.86 | 3.86 | -0.02 (-0.52%) | 8,396,590 |
11 Apr 2024 | CNY | 3.86 | 3.93 | 3.81 | 3.88 | 3.88 | +0.02 (+0.52%) | 10,251,100 |
10 Apr 2024 | CNY | 3.95 | 3.95 | 3.81 | 3.86 | 3.86 | -0.08 (-2.03%) | 12,065,000 |
9 Apr 2024 | CNY | 3.9 | 3.95 | 3.89 | 3.94 | 3.94 | +0.03 (+0.77%) | 8,020,800 |
8 Apr 2024 | CNY | 4 | 4.02 | 3.91 | 3.91 | 3.91 | -0.11 (-2.74%) | 11,256,410 |
3 Apr 2024 | CNY | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | -0.02 (-0.50%) | 10,470,000 |
2 Apr 2024 | CNY | 4.05 | 4.1 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 12,371,220 |
1 Apr 2024 | CNY | 3.99 | 4.05 | 3.97 | 4.03 | 4.03 | +0.06 (+1.51%) | 11,279,420 |
29 Mar 2024 | CNY | 3.94 | 3.99 | 3.93 | 3.97 | 3.97 | +0.04 (+1.02%) | 9,814,050 |
28 Mar 2024 | CNY | 3.89 | 3.99 | 3.89 | 3.93 | 3.93 | +0.04 (+1.03%) | 13,257,740 |
27 Mar 2024 | CNY | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -0.08 (-2.02%) | 11,078,500 |
26 Mar 2024 | CNY | 3.91 | 4 | 3.89 | 3.97 | 3.97 | +0.04 (+1.02%) | 13,488,190 |
25 Mar 2024 | CNY | 4.02 | 4.05 | 3.93 | 3.93 | 3.93 | -0.13 (-3.20%) | 15,760,110 |
22 Mar 2024 | CNY | 4.12 | 4.16 | 4.04 | 4.06 | 4.06 | -0.13 (-3.10%) | 26,372,000 |
21 Mar 2024 | CNY | 4.06 | 4.25 | 3.98 | 4.19 | 4.19 | +0.21 (+5.28%) | 39,421,050 |
20 Mar 2024 | CNY | 3.97 | 4.01 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 17,694,780 |
19 Mar 2024 | CNY | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 24,247,800 |
18 Mar 2024 | CNY | 4 | 4.1 | 3.91 | 4.01 | 4.01 | 0.0 (0.0%) | 40,176,100 |
15 Mar 2024 | CNY | 3.83 | 4.01 | 3.81 | 4.01 | 4.01 | +0.15 (+3.89%) | 37,864,800 |
14 Mar 2024 | CNY | 3.83 | 3.97 | 3.76 | 3.86 | 3.86 | +0.1 (+2.66%) | 31,877,230 |
13 Mar 2024 | CNY | 3.74 | 3.82 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 10,766,520 |
12 Mar 2024 | CNY | 3.75 | 3.76 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 11,260,930 |
11 Mar 2024 | CNY | 3.65 | 3.75 | 3.62 | 3.72 | 3.72 | +0.08 (+2.20%) | 8,540,610 |
8 Mar 2024 | CNY | 3.59 | 3.65 | 3.55 | 3.64 | 3.64 | +0.08 (+2.25%) | 7,848,700 |
7 Mar 2024 | CNY | 3.59 | 3.66 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 8,163,840 |
6 Mar 2024 | CNY | 3.52 | 3.64 | 3.51 | 3.6 | 3.6 | +0.07 (+1.98%) | 8,567,860 |
5 Mar 2024 | CNY | 3.6 | 3.62 | 3.52 | 3.53 | 3.53 | -0.1 (-2.75%) | 6,293,400 |
4 Mar 2024 | CNY | 3.69 | 3.69 | 3.58 | 3.63 | 3.63 | -0.04 (-1.09%) | 7,021,600 |
1 Mar 2024 | CNY | 3.59 | 3.68 | 3.56 | 3.67 | 3.67 | +0.08 (+2.23%) | 10,479,400 |
29 Feb 2024 | CNY | 3.45 | 3.59 | 3.42 | 3.59 | 3.59 | +0.11 (+3.16%) | 12,634,420 |