Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 3.74 | 3.755 | 3.722 | 3.735 | 3.735 | -0.005 (-0.13%) | 194,561,600 |
13 May 2024 | CNY | 3.725 | 3.75 | 3.705 | 3.74 | 3.74 | -0.003 (-0.08%) | 166,493,900 |
10 May 2024 | CNY | 3.743 | 3.754 | 3.716 | 3.743 | 3.743 | +0.003 (+0.08%) | 229,302,200 |
9 May 2024 | CNY | 3.7 | 3.745 | 3.7 | 3.74 | 3.74 | +0.035 (+0.94%) | 136,426,400 |
8 May 2024 | CNY | 3.732 | 3.732 | 3.702 | 3.705 | 3.705 | -0.03 (-0.80%) | 134,894,000 |
7 May 2024 | CNY | 3.734 | 3.74 | 3.723 | 3.735 | 3.735 | +0.002 (+0.05%) | 89,232,100 |
6 May 2024 | CNY | 3.725 | 3.748 | 3.72 | 3.733 | 3.733 | +0.053 (+1.44%) | 209,420,300 |
30 Apr 2024 | CNY | 3.695 | 3.707 | 3.678 | 3.68 | 3.68 | -0.02 (-0.54%) | 88,904,400 |
29 Apr 2024 | CNY | 3.657 | 3.723 | 3.655 | 3.7 | 3.7 | +0.045 (+1.23%) | 204,262,800 |
26 Apr 2024 | CNY | 3.603 | 3.665 | 3.603 | 3.655 | 3.655 | +0.052 (+1.44%) | 206,222,500 |
25 Apr 2024 | CNY | 3.589 | 3.619 | 3.575 | 3.603 | 3.603 | +0.01 (+0.28%) | 132,134,500 |
24 Apr 2024 | CNY | 3.584 | 3.598 | 3.568 | 3.593 | 3.593 | +0.015 (+0.42%) | 109,744,100 |
23 Apr 2024 | CNY | 3.596 | 3.612 | 3.571 | 3.578 | 3.578 | -0.029 (-0.80%) | 135,588,000 |
22 Apr 2024 | CNY | 3.615 | 3.634 | 3.6 | 3.607 | 3.607 | -0.008 (-0.22%) | 117,154,000 |
19 Apr 2024 | CNY | 3.635 | 3.636 | 3.6 | 3.615 | 3.615 | -0.025 (-0.69%) | 277,913,000 |
18 Apr 2024 | CNY | 3.632 | 3.677 | 3.623 | 3.64 | 3.64 | +0.005 (+0.14%) | 160,170,300 |
17 Apr 2024 | CNY | 3.587 | 3.639 | 3.571 | 3.635 | 3.635 | +0.049 (+1.37%) | 143,937,600 |
16 Apr 2024 | CNY | 3.612 | 3.616 | 3.572 | 3.586 | 3.586 | -0.035 (-0.97%) | 183,989,700 |
15 Apr 2024 | CNY | 3.542 | 3.628 | 3.542 | 3.621 | 3.621 | +0.075 (+2.12%) | 148,484,925 |
12 Apr 2024 | CNY | 3.571 | 3.585 | 3.537 | 3.546 | 3.546 | -0.03 (-0.84%) | 247,927,054 |
11 Apr 2024 | CNY | 3.564 | 3.592 | 3.556 | 3.576 | 3.576 | -0.002 (-0.06%) | 148,187,706 |
10 Apr 2024 | CNY | 3.606 | 3.606 | 3.559 | 3.578 | 3.578 | -0.028 (-0.78%) | 135,719,197 |
9 Apr 2024 | CNY | 3.61 | 3.616 | 3.592 | 3.606 | 3.606 | -0.005 (-0.14%) | 129,343,800 |
8 Apr 2024 | CNY | 3.639 | 3.64 | 3.606 | 3.611 | 3.611 | -0.029 (-0.80%) | 174,580,700 |
3 Apr 2024 | CNY | 3.65 | 3.654 | 3.63 | 3.64 | 3.64 | -0.015 (-0.41%) | 221,138,200 |
2 Apr 2024 | CNY | 3.67 | 3.671 | 3.642 | 3.655 | 3.655 | -0.012 (-0.33%) | 239,965,058 |
1 Apr 2024 | CNY | 3.616 | 3.677 | 3.616 | 3.667 | 3.667 | +0.059 (+1.64%) | 216,221,712 |
29 Mar 2024 | CNY | 3.589 | 3.611 | 3.587 | 3.608 | 3.608 | +0.016 (+0.45%) | 114,938,131 |
28 Mar 2024 | CNY | 3.571 | 3.627 | 3.561 | 3.592 | 3.592 | +0.017 (+0.48%) | 282,756,870 |
27 Mar 2024 | CNY | 3.609 | 3.614 | 3.574 | 3.575 | 3.575 | -0.038 (-1.05%) | 265,688,572 |