Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | +0.02 (+0.51%) | 14,282,000 |
28 Mar 2024 | CNY | 3.89 | 3.93 | 3.87 | 3.89 | 3.89 | 0.0 (0.0%) | 16,797,260 |
27 Mar 2024 | CNY | 3.93 | 3.95 | 3.88 | 3.89 | 3.89 | -0.05 (-1.27%) | 16,193,900 |
26 Mar 2024 | CNY | 3.92 | 3.95 | 3.88 | 3.94 | 3.94 | +0.01 (+0.25%) | 18,766,630 |
25 Mar 2024 | CNY | 3.96 | 4.01 | 3.93 | 3.93 | 3.93 | -0.05 (-1.26%) | 22,449,380 |
22 Mar 2024 | CNY | 4.03 | 4.04 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 24,724,000 |
21 Mar 2024 | CNY | 4.05 | 4.07 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 14,606,920 |
20 Mar 2024 | CNY | 4.04 | 4.06 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 14,392,520 |
19 Mar 2024 | CNY | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.04 (-0.98%) | 16,445,060 |
18 Mar 2024 | CNY | 4.03 | 4.09 | 4.03 | 4.08 | 4.08 | +0.04 (+0.99%) | 26,058,030 |
15 Mar 2024 | CNY | 4.03 | 4.04 | 3.98 | 4.04 | 4.04 | +0.01 (+0.25%) | 17,947,270 |
14 Mar 2024 | CNY | 4.01 | 4.06 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 21,893,030 |
13 Mar 2024 | CNY | 4.05 | 4.05 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 21,580,270 |
12 Mar 2024 | CNY | 4.02 | 4.06 | 3.98 | 4.06 | 4.06 | +0.04 (+1.00%) | 26,880,920 |
11 Mar 2024 | CNY | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 20,584,550 |
8 Mar 2024 | CNY | 4 | 4.02 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 15,092,000 |
7 Mar 2024 | CNY | 3.98 | 4.06 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 21,995,600 |
6 Mar 2024 | CNY | 3.97 | 4.01 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 15,503,750 |
5 Mar 2024 | CNY | 4 | 4.02 | 3.98 | 3.98 | 3.98 | -0.03 (-0.75%) | 18,632,700 |
4 Mar 2024 | CNY | 4.05 | 4.06 | 3.98 | 4.01 | 4.01 | -0.05 (-1.23%) | 20,823,010 |
1 Mar 2024 | CNY | 4.06 | 4.09 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 22,781,410 |
29 Feb 2024 | CNY | 3.97 | 4.07 | 3.97 | 4.06 | 4.06 | +0.06 (+1.50%) | 26,690,380 |
28 Feb 2024 | CNY | 4.07 | 4.12 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 41,160,800 |
27 Feb 2024 | CNY | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | +0.03 (+0.74%) | 19,874,700 |
26 Feb 2024 | CNY | 4.07 | 4.08 | 4.03 | 4.03 | 4.03 | -0.05 (-1.23%) | 22,817,400 |
23 Feb 2024 | CNY | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | +0.04 (+0.99%) | 23,551,120 |
22 Feb 2024 | CNY | 4.02 | 4.06 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 22,285,610 |
21 Feb 2024 | CNY | 3.94 | 4.1 | 3.93 | 4.04 | 4.04 | +0.08 (+2.02%) | 41,256,800 |
20 Feb 2024 | CNY | 3.96 | 4 | 3.92 | 3.96 | 3.96 | -0.02 (-0.50%) | 23,484,890 |
19 Feb 2024 | CNY | 4.04 | 4.06 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 32,496,410 |