Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.616 | 4.667 | 4.607 | 4.633 | 4.633 | -0.011 (-0.24%) | 540,046 |
27 Mar 2024 | CNY | 4.644 | 4.666 | 4.635 | 4.644 | 4.644 | -0.017 (-0.36%) | 496,600 |
26 Mar 2024 | CNY | 4.637 | 4.661 | 4.637 | 4.661 | 4.661 | +0.015 (+0.32%) | 156,300 |
25 Mar 2024 | CNY | 4.631 | 4.693 | 4.631 | 4.646 | 4.646 | -0.022 (-0.47%) | 191,000 |
22 Mar 2024 | CNY | 4.682 | 4.682 | 4.645 | 4.668 | 4.668 | -0.052 (-1.10%) | 55,000 |
21 Mar 2024 | CNY | 4.732 | 4.732 | 4.689 | 4.72 | 4.72 | -0.007 (-0.15%) | 54,300 |
20 Mar 2024 | CNY | 4.7 | 4.727 | 4.698 | 4.727 | 4.727 | +0.008 (+0.17%) | 99,400 |
19 Mar 2024 | CNY | 4.735 | 4.741 | 4.713 | 4.719 | 4.719 | -0.021 (-0.44%) | 237,000 |
18 Mar 2024 | CNY | 4.738 | 4.74 | 4.707 | 4.74 | 4.74 | +0.04 (+0.85%) | 210,500 |
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 |