Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 3.9 | 3.9 | 3.878 | 3.888 | 3.888 | -0.015 (-0.38%) | 278,300 |
20 May 2024 | CNY | 3.887 | 3.92 | 3.885 | 3.903 | 3.903 | +0.011 (+0.28%) | 864,800 |
17 May 2024 | CNY | 3.85 | 3.892 | 3.838 | 3.892 | 3.892 | +0.045 (+1.17%) | 526,500 |
16 May 2024 | CNY | 3.848 | 3.863 | 3.831 | 3.847 | 3.847 | +0.016 (+0.42%) | 258,100 |
15 May 2024 | CNY | 3.856 | 3.859 | 3.831 | 3.831 | 3.831 | -0.03 (-0.78%) | 346,600 |
14 May 2024 | CNY | 3.875 | 3.875 | 3.853 | 3.861 | 3.861 | -0.011 (-0.28%) | 71,100 |
13 May 2024 | CNY | 3.868 | 3.881 | 3.832 | 3.872 | 3.872 | -0.001 (-0.03%) | 132,866 |
10 May 2024 | CNY | 3.899 | 3.899 | 3.848 | 3.873 | 3.873 | 0.0 (0.0%) | 360,900 |
9 May 2024 | CNY | 3.856 | 3.878 | 3.856 | 3.873 | 3.873 | +0.042 (+1.10%) | 112,700 |
8 May 2024 | CNY | 3.859 | 3.859 | 3.831 | 3.831 | 3.831 | -0.033 (-0.85%) | 231,700 |
7 May 2024 | CNY | 3.856 | 3.874 | 3.856 | 3.864 | 3.864 | +0.003 (+0.08%) | 81,100 |
6 May 2024 | CNY | 3.811 | 3.876 | 3.811 | 3.861 | 3.861 | +0.05 (+1.31%) | 663,866 |
30 Apr 2024 | CNY | 3.827 | 3.836 | 3.811 | 3.811 | 3.811 | -0.019 (-0.50%) | 447,400 |
29 Apr 2024 | CNY | 3.786 | 3.851 | 3.779 | 3.83 | 3.83 | +0.046 (+1.22%) | 1,330,900 |
26 Apr 2024 | CNY | 3.752 | 3.789 | 3.749 | 3.784 | 3.784 | +0.053 (+1.42%) | 1,560,100 |
25 Apr 2024 | CNY | 3.716 | 3.736 | 3.705 | 3.731 | 3.731 | +0.014 (+0.38%) | 1,378,600 |
24 Apr 2024 | CNY | 3.709 | 3.721 | 3.696 | 3.717 | 3.717 | +0.015 (+0.41%) | 364,054 |
23 Apr 2024 | CNY | 3.723 | 3.723 | 3.7 | 3.702 | 3.702 | -0.026 (-0.70%) | 598,400 |
22 Apr 2024 | CNY | 3.74 | 3.758 | 3.728 | 3.728 | 3.728 | -0.012 (-0.32%) | 321,400 |
19 Apr 2024 | CNY | 3.766 | 3.766 | 3.73 | 3.74 | 3.74 | -0.031 (-0.82%) | 842,600 |
18 Apr 2024 | CNY | 3.76 | 3.801 | 3.751 | 3.771 | 3.771 | +0.016 (+0.43%) | 656,600 |
17 Apr 2024 | CNY | 3.707 | 3.755 | 3.703 | 3.755 | 3.755 | +0.043 (+1.16%) | 244,100 |
16 Apr 2024 | CNY | 3.734 | 3.736 | 3.7 | 3.712 | 3.712 | -0.027 (-0.72%) | 535,200 |
15 Apr 2024 | CNY | 3.669 | 3.749 | 3.669 | 3.739 | 3.739 | +0.069 (+1.88%) | 919,600 |
12 Apr 2024 | CNY | 3.699 | 3.699 | 3.663 | 3.67 | 3.67 | -0.03 (-0.81%) | 596,300 |
11 Apr 2024 | CNY | 3.695 | 3.714 | 3.677 | 3.7 | 3.7 | 0.0 (0.0%) | 715,700 |
10 Apr 2024 | CNY | 3.723 | 3.727 | 3.69 | 3.7 | 3.7 | -0.028 (-0.75%) | 446,200 |
9 Apr 2024 | CNY | 3.738 | 3.748 | 3.719 | 3.728 | 3.728 | -0.012 (-0.32%) | 786,100 |
8 Apr 2024 | CNY | 3.763 | 3.765 | 3.73 | 3.74 | 3.74 | -0.028 (-0.74%) | 1,858,700 |
3 Apr 2024 | CNY | 3.77 | 3.776 | 3.757 | 3.768 | 3.768 | -0.006 (-0.16%) | 167,900 |