Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.109 | 4.109 | 4.068 | 4.086 | 4.086 | -0.022 (-0.54%) | 177,900 |
11 Apr 2024 | CNY | 4.103 | 4.128 | 4.102 | 4.108 | 4.108 | -0.01 (-0.24%) | 99,200 |
10 Apr 2024 | CNY | 4.134 | 4.136 | 4.1 | 4.118 | 4.118 | -0.037 (-0.89%) | 16,100 |
9 Apr 2024 | CNY | 4.16 | 4.16 | 4.132 | 4.155 | 4.155 | -0.005 (-0.12%) | 56,400 |
8 Apr 2024 | CNY | 4.184 | 4.184 | 4.16 | 4.16 | 4.16 | -0.036 (-0.86%) | 7,500 |
3 Apr 2024 | CNY | 4.202 | 4.202 | 4.18 | 4.196 | 4.196 | -0.006 (-0.14%) | 11,900 |
2 Apr 2024 | CNY | 4.224 | 4.224 | 4.196 | 4.202 | 4.202 | -0.022 (-0.52%) | 11,800 |
1 Apr 2024 | CNY | 4.215 | 4.224 | 4.203 | 4.224 | 4.224 | +0.07 (+1.69%) | 12,300 |
29 Mar 2024 | CNY | 4.131 | 4.154 | 4.13 | 4.154 | 4.154 | +0.025 (+0.61%) | 77,100 |
28 Mar 2024 | CNY | 4.113 | 4.167 | 4.105 | 4.129 | 4.129 | +0.009 (+0.22%) | 998,100 |
27 Mar 2024 | CNY | 4.183 | 4.184 | 4.119 | 4.12 | 4.12 | -0.031 (-0.75%) | 2,375,800 |
26 Mar 2024 | CNY | 4.146 | 4.161 | 4.12 | 4.151 | 4.151 | +0.008 (+0.19%) | 36,600 |
25 Mar 2024 | CNY | 4.152 | 4.174 | 4.133 | 4.143 | 4.143 | -0.013 (-0.31%) | 74,000 |
22 Mar 2024 | CNY | 4.185 | 4.185 | 4.13 | 4.156 | 4.156 | -0.054 (-1.28%) | 40,300 |
21 Mar 2024 | CNY | 4.205 | 4.225 | 4.2 | 4.21 | 4.21 | +0.007 (+0.17%) | 26,900 |
20 Mar 2024 | CNY | 4.197 | 4.212 | 4.187 | 4.203 | 4.203 | +0.004 (+0.10%) | 44,700 |
19 Mar 2024 | CNY | 4.23 | 4.23 | 4.199 | 4.199 | 4.199 | -0.031 (-0.73%) | 11,900 |
18 Mar 2024 | CNY | 4.206 | 4.23 | 4.199 | 4.23 | 4.23 | +0.031 (+0.74%) | 7,200 |
15 Mar 2024 | CNY | 4.173 | 4.199 | 4.151 | 4.199 | 4.199 | +0.013 (+0.31%) | 138,300 |
14 Mar 2024 | CNY | 4.213 | 4.213 | 4.163 | 4.186 | 4.186 | -0.01 (-0.24%) | 11,700 |
13 Mar 2024 | CNY | 4.206 | 4.22 | 4.192 | 4.196 | 4.196 | -0.018 (-0.43%) | 29,700 |
12 Mar 2024 | CNY | 4.209 | 4.228 | 4.204 | 4.214 | 4.214 | +0.006 (+0.14%) | 5,599,700 |
11 Mar 2024 | CNY | 4.165 | 4.208 | 4.158 | 4.208 | 4.208 | +0.043 (+1.03%) | 76,900 |
8 Mar 2024 | CNY | 4.156 | 4.165 | 4.14 | 4.165 | 4.165 | +0.015 (+0.36%) | 63,500 |
7 Mar 2024 | CNY | 4.176 | 4.185 | 4.141 | 4.15 | 4.15 | -0.026 (-0.62%) | 137,600 |
6 Mar 2024 | CNY | 4.175 | 4.185 | 4.171 | 4.176 | 4.176 | -0.015 (-0.36%) | 67,600 |
5 Mar 2024 | CNY | 4.142 | 4.194 | 4.142 | 4.191 | 4.191 | +0.042 (+1.01%) | 109,200 |
4 Mar 2024 | CNY | 4.151 | 4.176 | 4.136 | 4.149 | 4.149 | -0.002 (-0.05%) | 59,000 |
1 Mar 2024 | CNY | 4.132 | 4.151 | 4.111 | 4.151 | 4.151 | +0.019 (+0.46%) | 85,800 |
29 Feb 2024 | CNY | 4.051 | 4.132 | 4.05 | 4.132 | 4.132 | +0.05 (+1.22%) | 77,300 |