Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | CNY | 4.671 | 4.706 | 4.656 | 4.7 | 4.7 | +0.009 (+0.19%) | 64,500 |
14 Mar 2024 | CNY | 4.701 | 4.743 | 4.673 | 4.691 | 4.691 | -0.015 (-0.32%) | 99,700 |
13 Mar 2024 | CNY | 4.725 | 4.725 | 4.696 | 4.706 | 4.706 | -0.034 (-0.72%) | 57,400 |
12 Mar 2024 | CNY | 4.722 | 4.74 | 4.722 | 4.74 | 4.74 | +0.024 (+0.51%) | 149,500 |
11 Mar 2024 | CNY | 4.676 | 4.716 | 4.674 | 4.716 | 4.716 | +0.058 (+1.25%) | 274,000 |
8 Mar 2024 | CNY | 4.655 | 4.658 | 4.644 | 4.658 | 4.658 | +0.005 (+0.11%) | 2,700 |
7 Mar 2024 | CNY | 4.681 | 4.726 | 4.643 | 4.653 | 4.653 | -0.027 (-0.58%) | 148,200 |
6 Mar 2024 | CNY | 4.678 | 4.683 | 4.669 | 4.68 | 4.68 | -0.018 (-0.38%) | 48,700 |
5 Mar 2024 | CNY | 4.665 | 4.698 | 4.654 | 4.698 | 4.698 | +0.034 (+0.73%) | 169,700 |
4 Mar 2024 | CNY | 4.682 | 4.682 | 4.635 | 4.664 | 4.664 | +0.005 (+0.11%) | 258,200 |
1 Mar 2024 | CNY | 4.643 | 4.659 | 4.628 | 4.659 | 4.659 | +0.035 (+0.76%) | 171,400 |
29 Feb 2024 | CNY | 4.554 | 4.624 | 4.554 | 4.624 | 4.624 | +0.07 (+1.54%) | 226,000 |
28 Feb 2024 | CNY | 4.595 | 4.621 | 4.554 | 4.554 | 4.554 | -0.041 (-0.89%) | 220,900 |
27 Feb 2024 | CNY | 4.554 | 4.595 | 4.546 | 4.595 | 4.595 | +0.045 (+0.99%) | 8,600 |
26 Feb 2024 | CNY | 4.589 | 4.594 | 4.546 | 4.55 | 4.55 | -0.041 (-0.89%) | 240,100 |
23 Feb 2024 | CNY | 4.542 | 4.603 | 4.542 | 4.591 | 4.591 | +0.004 (+0.09%) | 115,000 |
22 Feb 2024 | CNY | 4.572 | 4.587 | 4.546 | 4.587 | 4.587 | +0.037 (+0.81%) | 264,600 |
21 Feb 2024 | CNY | 4.468 | 4.6 | 4.468 | 4.55 | 4.55 | +0.064 (+1.43%) | 356,400 |
20 Feb 2024 | CNY | 4.43 | 4.487 | 4.43 | 4.486 | 4.486 | +0.012 (+0.27%) | 287,400 |
19 Feb 2024 | CNY | 4.423 | 4.485 | 4.423 | 4.474 | 4.474 | +0.051 (+1.15%) | 765,700 |
8 Feb 2024 | CNY | 4.445 | 4.446 | 4.396 | 4.423 | 4.423 | +0.022 (+0.50%) | 376,300 |
7 Feb 2024 | CNY | 4.372 | 4.401 | 4.304 | 4.401 | 4.401 | +0.054 (+1.24%) | 640,100 |
6 Feb 2024 | CNY | 4.259 | 4.365 | 4.259 | 4.347 | 4.347 | +0.13 (+3.08%) | 701,400 |
5 Feb 2024 | CNY | 4.17 | 4.254 | 4.128 | 4.217 | 4.217 | +0.005 (+0.12%) | 519,000 |
2 Feb 2024 | CNY | 4.257 | 4.257 | 4.11 | 4.212 | 4.212 | -0.038 (-0.89%) | 527,800 |
1 Feb 2024 | CNY | 4.23 | 4.282 | 4.23 | 4.25 | 4.25 | -0.022 (-0.51%) | 1,222,700 |
31 Jan 2024 | CNY | 4.28 | 4.28 | 4.227 | 4.272 | 4.272 | -0.051 (-1.18%) | 1,655,070 |
30 Jan 2024 | CNY | 4.328 | 4.332 | 4.31 | 4.323 | 4.323 | -0.048 (-1.10%) | 808,500 |
29 Jan 2024 | CNY | 4.395 | 4.425 | 4.371 | 4.371 | 4.371 | -0.027 (-0.61%) | 1,151,400 |
26 Jan 2024 | CNY | 4.407 | 4.42 | 4.392 | 4.398 | 4.398 | -0.012 (-0.27%) | 303,100 |