Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 3.796 | 3.796 | 3.773 | 3.774 | 3.774 | -0.02 (-0.53%) | 326,900 |
1 Apr 2024 | CNY | 3.734 | 3.804 | 3.734 | 3.794 | 3.794 | +0.06 (+1.61%) | 1,156,700 |
29 Mar 2024 | CNY | 3.718 | 3.734 | 3.71 | 3.734 | 3.734 | +0.017 (+0.46%) | 1,289,400 |
28 Mar 2024 | CNY | 3.696 | 3.75 | 3.68 | 3.717 | 3.717 | +0.016 (+0.43%) | 2,310,700 |
27 Mar 2024 | CNY | 3.734 | 3.734 | 3.701 | 3.701 | 3.701 | -0.038 (-1.02%) | 364,300 |
26 Mar 2024 | CNY | 3.736 | 3.745 | 3.714 | 3.739 | 3.739 | +0.013 (+0.35%) | 2,033,300 |
25 Mar 2024 | CNY | 3.739 | 3.762 | 3.726 | 3.726 | 3.726 | -0.018 (-0.48%) | 1,567,140 |
22 Mar 2024 | CNY | 3.775 | 3.775 | 3.719 | 3.744 | 3.744 | -0.036 (-0.95%) | 920,300 |
21 Mar 2024 | CNY | 3.782 | 3.803 | 3.776 | 3.78 | 3.78 | -0.002 (-0.05%) | 441,600 |
20 Mar 2024 | CNY | 3.775 | 3.783 | 3.764 | 3.782 | 3.782 | +0.01 (+0.27%) | 465,600 |
19 Mar 2024 | CNY | 3.796 | 3.804 | 3.772 | 3.772 | 3.772 | -0.029 (-0.76%) | 1,031,500 |
18 Mar 2024 | CNY | 3.77 | 3.801 | 3.77 | 3.801 | 3.801 | +0.03 (+0.80%) | 1,305,000 |
15 Mar 2024 | CNY | 3.742 | 3.774 | 3.708 | 3.771 | 3.771 | +0.011 (+0.29%) | 332,900 |
14 Mar 2024 | CNY | 3.786 | 3.799 | 3.743 | 3.76 | 3.76 | -0.008 (-0.21%) | 559,366 |
13 Mar 2024 | CNY | 3.792 | 3.792 | 3.762 | 3.768 | 3.768 | -0.024 (-0.63%) | 1,371,000 |
12 Mar 2024 | CNY | 3.78 | 3.805 | 3.775 | 3.792 | 3.792 | +0.004 (+0.11%) | 1,816,300 |
11 Mar 2024 | CNY | 3.748 | 3.788 | 3.745 | 3.788 | 3.788 | +0.045 (+1.20%) | 1,367,700 |
8 Mar 2024 | CNY | 3.731 | 3.746 | 3.716 | 3.743 | 3.743 | +0.015 (+0.40%) | 496,400 |
7 Mar 2024 | CNY | 3.743 | 3.767 | 3.721 | 3.728 | 3.728 | -0.023 (-0.61%) | 746,000 |
6 Mar 2024 | CNY | 3.76 | 3.78 | 3.745 | 3.751 | 3.751 | -0.008 (-0.21%) | 1,417,200 |
5 Mar 2024 | CNY | 3.711 | 3.764 | 3.711 | 3.759 | 3.759 | +0.027 (+0.72%) | 1,334,300 |
4 Mar 2024 | CNY | 3.734 | 3.739 | 3.723 | 3.732 | 3.732 | -0.004 (-0.11%) | 742,531 |
1 Mar 2024 | CNY | 3.709 | 3.738 | 3.695 | 3.736 | 3.736 | +0.026 (+0.70%) | 204,600 |
29 Feb 2024 | CNY | 3.647 | 3.71 | 3.647 | 3.71 | 3.71 | +0.06 (+1.64%) | 227,600 |
28 Feb 2024 | CNY | 3.649 | 3.72 | 3.649 | 3.65 | 3.65 | -0.035 (-0.95%) | 1,074,400 |
27 Feb 2024 | CNY | 3.608 | 3.685 | 3.608 | 3.685 | 3.685 | +0.041 (+1.13%) | 848,531 |
26 Feb 2024 | CNY | 3.677 | 3.68 | 3.642 | 3.644 | 3.644 | -0.036 (-0.98%) | 618,500 |
23 Feb 2024 | CNY | 3.681 | 3.696 | 3.672 | 3.68 | 3.68 | 0.0 (0.0%) | 298,900 |
22 Feb 2024 | CNY | 3.647 | 3.681 | 3.646 | 3.68 | 3.68 | +0.033 (+0.90%) | 330,900 |
21 Feb 2024 | CNY | 3.571 | 3.7 | 3.571 | 3.647 | 3.647 | +0.047 (+1.31%) | 5,314,700 |