Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.187 | 3.193 | 3.149 | 3.156 | 3.156 | -0.03 (-0.94%) | 2,548,300 |
11 Apr 2024 | CNY | 3.172 | 3.203 | 3.164 | 3.186 | 3.186 | -0.002 (-0.06%) | 2,382,800 |
10 Apr 2024 | CNY | 3.195 | 3.205 | 3.175 | 3.188 | 3.188 | -0.007 (-0.22%) | 2,358,000 |
9 Apr 2024 | CNY | 3.212 | 3.212 | 3.192 | 3.195 | 3.195 | -0.015 (-0.47%) | 2,140,200 |
8 Apr 2024 | CNY | 3.215 | 3.227 | 3.199 | 3.21 | 3.21 | -0.022 (-0.68%) | 1,963,500 |
3 Apr 2024 | CNY | 3.239 | 3.24 | 3.221 | 3.232 | 3.232 | -0.008 (-0.25%) | 2,422,600 |
2 Apr 2024 | CNY | 3.243 | 3.252 | 3.231 | 3.24 | 3.24 | -0.003 (-0.09%) | 2,067,600 |
1 Apr 2024 | CNY | 3.211 | 3.256 | 3.211 | 3.243 | 3.243 | +0.032 (+1.00%) | 4,153,300 |
29 Mar 2024 | CNY | 3.2 | 3.215 | 3.194 | 3.211 | 3.211 | +0.015 (+0.47%) | 3,527,400 |
28 Mar 2024 | CNY | 3.188 | 3.222 | 3.175 | 3.196 | 3.196 | +0.005 (+0.16%) | 4,122,600 |
27 Mar 2024 | CNY | 3.191 | 3.218 | 3.191 | 3.191 | 3.191 | -0.016 (-0.50%) | 3,767,700 |
26 Mar 2024 | CNY | 3.202 | 3.212 | 3.192 | 3.207 | 3.207 | +0.011 (+0.34%) | 2,687,900 |
25 Mar 2024 | CNY | 3.191 | 3.215 | 3.187 | 3.196 | 3.196 | +0.002 (+0.06%) | 3,028,500 |
22 Mar 2024 | CNY | 3.222 | 3.222 | 3.173 | 3.194 | 3.194 | -0.033 (-1.02%) | 4,914,800 |
21 Mar 2024 | CNY | 3.235 | 3.246 | 3.224 | 3.227 | 3.227 | +0.002 (+0.06%) | 2,751,400 |
20 Mar 2024 | CNY | 3.209 | 3.232 | 3.204 | 3.225 | 3.225 | +0.008 (+0.25%) | 2,152,990 |
19 Mar 2024 | CNY | 3.229 | 3.243 | 3.212 | 3.217 | 3.217 | -0.02 (-0.62%) | 2,335,200 |
18 Mar 2024 | CNY | 3.232 | 3.24 | 3.216 | 3.237 | 3.237 | +0.012 (+0.37%) | 2,692,900 |
15 Mar 2024 | CNY | 3.203 | 3.232 | 3.203 | 3.225 | 3.225 | +0.001 (+0.03%) | 3,329,000 |
14 Mar 2024 | CNY | 3.243 | 3.251 | 3.211 | 3.224 | 3.224 | -0.007 (-0.22%) | 3,057,400 |
13 Mar 2024 | CNY | 3.251 | 3.251 | 3.219 | 3.231 | 3.231 | -0.025 (-0.77%) | 2,410,800 |
12 Mar 2024 | CNY | 3.252 | 3.27 | 3.245 | 3.256 | 3.256 | +0.006 (+0.18%) | 2,639,500 |
11 Mar 2024 | CNY | 3.23 | 3.25 | 3.214 | 3.25 | 3.25 | +0.027 (+0.84%) | 4,327,800 |
8 Mar 2024 | CNY | 3.206 | 3.234 | 3.204 | 3.223 | 3.223 | -0.001 (-0.03%) | 2,647,200 |
7 Mar 2024 | CNY | 3.233 | 3.252 | 3.214 | 3.224 | 3.224 | -0.01 (-0.31%) | 4,398,000 |
6 Mar 2024 | CNY | 3.255 | 3.257 | 3.233 | 3.234 | 3.234 | -0.02 (-0.61%) | 6,103,100 |
5 Mar 2024 | CNY | 3.205 | 3.259 | 3.19 | 3.254 | 3.254 | +0.04 (+1.24%) | 8,777,700 |
4 Mar 2024 | CNY | 3.194 | 3.221 | 3.194 | 3.214 | 3.214 | +0.004 (+0.12%) | 4,522,880 |
1 Mar 2024 | CNY | 3.204 | 3.218 | 3.188 | 3.21 | 3.21 | +0.006 (+0.19%) | 3,372,900 |
29 Feb 2024 | CNY | 3.177 | 3.209 | 3.17 | 3.204 | 3.204 | +0.028 (+0.88%) | 5,625,900 |