Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.99 | 4.03 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 18,305,800 |
11 Apr 2024 | CNY | 4.02 | 4.05 | 3.94 | 4 | 4 | -0.12 (-2.91%) | 29,243,690 |
10 Apr 2024 | CNY | 4.11 | 4.38 | 4.07 | 4.12 | 4.12 | +0.1 (+2.49%) | 53,808,630 |
9 Apr 2024 | CNY | 3.9 | 4.04 | 3.9 | 4.02 | 4.02 | +0.11 (+2.81%) | 27,307,210 |
8 Apr 2024 | CNY | 4.06 | 4.08 | 3.9 | 3.91 | 3.91 | -0.16 (-3.93%) | 37,689,000 |
3 Apr 2024 | CNY | 4.17 | 4.18 | 4.04 | 4.07 | 4.07 | -0.12 (-2.86%) | 39,781,710 |
2 Apr 2024 | CNY | 4.33 | 4.34 | 4.16 | 4.19 | 4.19 | -0.16 (-3.68%) | 54,060,060 |
1 Apr 2024 | CNY | 4.3 | 4.46 | 4.21 | 4.35 | 4.35 | +0.06 (+1.40%) | 73,551,640 |
29 Mar 2024 | CNY | 4.43 | 4.54 | 4.21 | 4.29 | 4.29 | -0.36 (-7.74%) | 95,573,400 |
28 Mar 2024 | CNY | 4.6 | 4.97 | 4.6 | 4.65 | 4.65 | -0.46 (-9.00%) | 133,187,990 |
27 Mar 2024 | CNY | 6.19 | 6.19 | 5.11 | 5.11 | 5.11 | -0.57 (-10.04%) | 158,208,620 |
26 Mar 2024 | CNY | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | +0.52 (+10.08%) | 13,635,270 |
25 Mar 2024 | CNY | 5.13 | 5.16 | 5 | 5.16 | 5.16 | +0.47 (+10.02%) | 32,667,230 |
22 Mar 2024 | CNY | 4.59 | 4.69 | 4.48 | 4.69 | 4.69 | +0.43 (+10.09%) | 49,966,800 |
21 Mar 2024 | CNY | 3.88 | 4.26 | 3.86 | 4.26 | 4.26 | +0.39 (+10.08%) | 43,523,500 |
20 Mar 2024 | CNY | 3.81 | 3.89 | 3.8 | 3.87 | 3.87 | +0.05 (+1.31%) | 11,750,450 |
19 Mar 2024 | CNY | 3.82 | 3.91 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 14,420,500 |
18 Mar 2024 | CNY | 3.89 | 3.93 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 20,108,980 |
15 Mar 2024 | CNY | 3.75 | 3.88 | 3.74 | 3.87 | 3.87 | +0.06 (+1.57%) | 14,788,900 |
14 Mar 2024 | CNY | 3.7 | 3.85 | 3.69 | 3.81 | 3.81 | +0.1 (+2.70%) | 17,264,500 |
13 Mar 2024 | CNY | 3.7 | 3.73 | 3.64 | 3.71 | 3.71 | 0.0 (0.0%) | 10,920,400 |
12 Mar 2024 | CNY | 3.62 | 3.72 | 3.6 | 3.71 | 3.71 | +0.08 (+2.20%) | 14,509,380 |
11 Mar 2024 | CNY | 3.59 | 3.66 | 3.55 | 3.63 | 3.63 | +0.04 (+1.11%) | 12,651,600 |
8 Mar 2024 | CNY | 3.6 | 3.64 | 3.54 | 3.59 | 3.59 | -0.03 (-0.83%) | 11,606,000 |
7 Mar 2024 | CNY | 3.63 | 3.79 | 3.61 | 3.62 | 3.62 | +0.05 (+1.40%) | 24,563,600 |
6 Mar 2024 | CNY | 3.39 | 3.7 | 3.38 | 3.57 | 3.57 | +0.17 (+5%) | 19,831,300 |
5 Mar 2024 | CNY | 3.5 | 3.53 | 3.4 | 3.4 | 3.4 | -0.13 (-3.68%) | 11,598,900 |
4 Mar 2024 | CNY | 3.56 | 3.61 | 3.38 | 3.53 | 3.53 | -0.03 (-0.84%) | 16,865,500 |
1 Mar 2024 | CNY | 3.62 | 3.68 | 3.5 | 3.56 | 3.56 | -0.02 (-0.56%) | 18,349,600 |
29 Feb 2024 | CNY | 3.35 | 3.6 | 3.23 | 3.58 | 3.58 | +0.07 (+1.99%) | 31,370,700 |