Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2024 | CNY | 3.72 | 3.73 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 16,051,616 |
12 Mar 2024 | CNY | 3.77 | 3.78 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 22,348,522 |
11 Mar 2024 | CNY | 3.71 | 3.76 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 21,668,567 |
8 Mar 2024 | CNY | 3.68 | 3.72 | 3.66 | 3.71 | 3.71 | +0.02 (+0.54%) | 14,444,717 |
7 Mar 2024 | CNY | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | -0.06 (-1.60%) | 24,124,737 |
6 Mar 2024 | CNY | 3.8 | 3.87 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 42,495,406 |
5 Mar 2024 | CNY | 3.74 | 3.81 | 3.69 | 3.77 | 3.77 | +0.01 (+0.27%) | 31,039,358 |
4 Mar 2024 | CNY | 3.74 | 3.77 | 3.69 | 3.76 | 3.76 | +0.02 (+0.53%) | 24,128,958 |
1 Mar 2024 | CNY | 3.75 | 3.76 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 21,642,557 |
29 Feb 2024 | CNY | 3.64 | 3.75 | 3.64 | 3.75 | 3.75 | +0.08 (+2.18%) | 32,440,847 |
28 Feb 2024 | CNY | 3.67 | 3.77 | 3.67 | 3.67 | 3.67 | -0.01 (-0.27%) | 42,761,044 |
27 Feb 2024 | CNY | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 17,642,682 |
26 Feb 2024 | CNY | 3.65 | 3.68 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 21,178,037 |
23 Feb 2024 | CNY | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | -0.01 (-0.27%) | 19,583,537 |
22 Feb 2024 | CNY | 3.64 | 3.68 | 3.62 | 3.66 | 3.66 | +0.01 (+0.27%) | 19,079,506 |
21 Feb 2024 | CNY | 3.63 | 3.74 | 3.61 | 3.65 | 3.65 | 0.0 (0.0%) | 28,815,625 |
20 Feb 2024 | CNY | 3.66 | 3.68 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 26,053,811 |
19 Feb 2024 | CNY | 3.68 | 3.71 | 3.62 | 3.65 | 3.65 | -0.02 (-0.54%) | 31,313,945 |
8 Feb 2024 | CNY | 3.58 | 3.76 | 3.57 | 3.67 | 3.67 | +0.05 (+1.38%) | 51,589,241 |
7 Feb 2024 | CNY | 3.46 | 3.65 | 3.39 | 3.62 | 3.62 | +0.24 (+7.10%) | 52,089,276 |
6 Feb 2024 | CNY | 3.07 | 3.41 | 3.03 | 3.38 | 3.38 | +0.26 (+8.33%) | 35,946,529 |
5 Feb 2024 | CNY | 3.32 | 3.32 | 3.05 | 3.12 | 3.12 | -0.21 (-6.31%) | 44,008,786 |
2 Feb 2024 | CNY | 3.42 | 3.46 | 3.25 | 3.33 | 3.33 | -0.1 (-2.92%) | 30,426,085 |
1 Feb 2024 | CNY | 3.45 | 3.53 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 25,325,417 |
31 Jan 2024 | CNY | 3.56 | 3.58 | 3.46 | 3.47 | 3.47 | -0.1 (-2.80%) | 26,074,828 |
30 Jan 2024 | CNY | 3.62 | 3.67 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 23,386,949 |
29 Jan 2024 | CNY | 3.71 | 3.71 | 3.62 | 3.62 | 3.62 | -0.06 (-1.63%) | 28,486,141 |
26 Jan 2024 | CNY | 3.65 | 3.72 | 3.64 | 3.68 | 3.68 | +0.03 (+0.82%) | 35,199,066 |
25 Jan 2024 | CNY | 3.58 | 3.67 | 3.56 | 3.65 | 3.65 | +0.04 (+1.11%) | 45,346,342 |
24 Jan 2024 | CNY | 3.4 | 3.65 | 3.38 | 3.61 | 3.61 | +0.21 (+6.18%) | 40,608,864 |