Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 3.826 | 3.858 | 3.826 | 3.854 | 3.854 | +0.016 (+0.42%) | 32,301,800 |
28 Mar 2024 | CNY | 3.819 | 3.871 | 3.808 | 3.838 | 3.838 | +0.015 (+0.39%) | 36,499,300 |
27 Mar 2024 | CNY | 3.857 | 3.861 | 3.821 | 3.823 | 3.823 | -0.037 (-0.96%) | 32,256,800 |
26 Mar 2024 | CNY | 3.85 | 3.867 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 33,561,100 |
25 Mar 2024 | CNY | 3.861 | 3.885 | 3.846 | 3.85 | 3.85 | -0.017 (-0.44%) | 35,756,900 |
22 Mar 2024 | CNY | 3.903 | 3.903 | 3.84 | 3.867 | 3.867 | -0.036 (-0.92%) | 56,524,900 |
21 Mar 2024 | CNY | 3.906 | 3.926 | 3.898 | 3.903 | 3.903 | -0.002 (-0.05%) | 38,882,800 |
20 Mar 2024 | CNY | 3.896 | 3.913 | 3.89 | 3.905 | 3.905 | +0.003 (+0.08%) | 37,445,600 |
19 Mar 2024 | CNY | 3.922 | 3.936 | 3.899 | 3.902 | 3.902 | -0.024 (-0.61%) | 26,214,300 |
18 Mar 2024 | CNY | 3.894 | 3.928 | 3.892 | 3.926 | 3.926 | +0.035 (+0.90%) | 29,721,300 |
15 Mar 2024 | CNY | 3.886 | 3.895 | 3.853 | 3.891 | 3.891 | +0.006 (+0.15%) | 21,895,200 |
14 Mar 2024 | CNY | 3.895 | 3.922 | 3.867 | 3.885 | 3.885 | -0.012 (-0.31%) | 31,102,200 |
13 Mar 2024 | CNY | 3.935 | 3.935 | 3.888 | 3.897 | 3.897 | -0.025 (-0.64%) | 20,204,600 |
12 Mar 2024 | CNY | 3.916 | 3.934 | 3.904 | 3.922 | 3.922 | +0.006 (+0.15%) | 23,082,600 |
11 Mar 2024 | CNY | 3.863 | 3.917 | 3.86 | 3.916 | 3.916 | +0.053 (+1.37%) | 17,908,800 |
8 Mar 2024 | CNY | 3.848 | 3.87 | 3.831 | 3.863 | 3.863 | +0.013 (+0.34%) | 15,810,300 |
7 Mar 2024 | CNY | 3.871 | 3.895 | 3.842 | 3.85 | 3.85 | -0.023 (-0.59%) | 18,571,270 |
6 Mar 2024 | CNY | 3.889 | 3.906 | 3.869 | 3.873 | 3.873 | -0.013 (-0.33%) | 21,289,100 |
5 Mar 2024 | CNY | 3.85 | 3.893 | 3.837 | 3.886 | 3.886 | +0.031 (+0.80%) | 27,668,500 |
4 Mar 2024 | CNY | 3.858 | 3.865 | 3.838 | 3.855 | 3.855 | -0.002 (-0.05%) | 23,001,900 |
1 Mar 2024 | CNY | 3.827 | 3.867 | 3.802 | 3.857 | 3.857 | +0.03 (+0.78%) | 22,949,500 |
29 Feb 2024 | CNY | 3.76 | 3.832 | 3.757 | 3.827 | 3.827 | +0.059 (+1.57%) | 33,849,600 |
28 Feb 2024 | CNY | 3.83 | 3.841 | 3.766 | 3.768 | 3.768 | -0.042 (-1.10%) | 22,549,900 |
27 Feb 2024 | CNY | 3.757 | 3.812 | 3.706 | 3.81 | 3.81 | +0.049 (+1.30%) | 18,697,900 |
26 Feb 2024 | CNY | 3.792 | 3.805 | 3.756 | 3.761 | 3.761 | -0.042 (-1.10%) | 21,700,400 |
23 Feb 2024 | CNY | 3.792 | 3.821 | 3.787 | 3.803 | 3.803 | +0.004 (+0.11%) | 17,635,700 |
22 Feb 2024 | CNY | 3.767 | 3.8 | 3.761 | 3.799 | 3.799 | +0.035 (+0.93%) | 13,566,000 |
21 Feb 2024 | CNY | 3.705 | 3.822 | 3.698 | 3.764 | 3.764 | +0.05 (+1.35%) | 24,895,500 |
20 Feb 2024 | CNY | 3.705 | 3.721 | 3.688 | 3.714 | 3.714 | +0.007 (+0.19%) | 13,983,300 |
19 Feb 2024 | CNY | 3.671 | 3.768 | 3.671 | 3.707 | 3.707 | +0.042 (+1.15%) | 35,256,700 |