Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Feb 2024 | CNY | 4.1 | 4.122 | 4.081 | 4.082 | 4.082 | -0.016 (-0.39%) | 2,561,800 |
27 Feb 2024 | CNY | 4.053 | 4.098 | 4.046 | 4.098 | 4.098 | +0.048 (+1.19%) | 155,200 |
26 Feb 2024 | CNY | 4.09 | 4.1 | 4.045 | 4.05 | 4.05 | -0.045 (-1.10%) | 130,000 |
23 Feb 2024 | CNY | 4.089 | 4.11 | 4.071 | 4.095 | 4.095 | +0.012 (+0.29%) | 43,100 |
22 Feb 2024 | CNY | 4.05 | 4.086 | 4.049 | 4.083 | 4.083 | +0.028 (+0.69%) | 34,400 |
21 Feb 2024 | CNY | 3.975 | 4.104 | 3.975 | 4.055 | 4.055 | +0.054 (+1.35%) | 202,600 |
20 Feb 2024 | CNY | 3.988 | 4.002 | 3.97 | 4.001 | 4.001 | +0.002 (+0.05%) | 136,200 |
19 Feb 2024 | CNY | 3.995 | 3.999 | 3.951 | 3.999 | 3.999 | +0.046 (+1.16%) | 184,000 |
8 Feb 2024 | CNY | 3.973 | 3.973 | 3.921 | 3.953 | 3.953 | +0.028 (+0.71%) | 216,600 |
7 Feb 2024 | CNY | 3.943 | 3.943 | 3.884 | 3.925 | 3.925 | +0.035 (+0.90%) | 162,900 |
6 Feb 2024 | CNY | 3.754 | 3.893 | 3.754 | 3.89 | 3.89 | +0.123 (+3.27%) | 240,500 |
5 Feb 2024 | CNY | 3.737 | 3.793 | 3.667 | 3.767 | 3.767 | +0.019 (+0.51%) | 286,900 |
2 Feb 2024 | CNY | 3.791 | 3.791 | 3.667 | 3.748 | 3.748 | -0.049 (-1.29%) | 124,900 |
1 Feb 2024 | CNY | 3.87 | 3.952 | 3.761 | 3.797 | 3.797 | +0.006 (+0.16%) | 85,600 |
31 Jan 2024 | CNY | 3.797 | 3.814 | 3.783 | 3.791 | 3.791 | -0.035 (-0.91%) | 35,100 |
30 Jan 2024 | CNY | 3.884 | 3.884 | 3.826 | 3.826 | 3.826 | -0.062 (-1.59%) | 99,800 |
29 Jan 2024 | CNY | 3.929 | 3.935 | 3.886 | 3.888 | 3.888 | -0.035 (-0.89%) | 180,200 |
26 Jan 2024 | CNY | 3.938 | 3.939 | 3.906 | 3.923 | 3.923 | -0.011 (-0.28%) | 86,100 |