Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.74 | 3.77 | 3.66 | 3.68 | 3.68 | -0.09 (-2.39%) | 36,081,120 |
11 Apr 2024 | CNY | 3.71 | 3.79 | 3.68 | 3.77 | 3.77 | +0.03 (+0.80%) | 36,682,360 |
10 Apr 2024 | CNY | 3.9 | 3.9 | 3.71 | 3.74 | 3.74 | -0.17 (-4.35%) | 51,826,180 |
9 Apr 2024 | CNY | 3.85 | 3.92 | 3.83 | 3.91 | 3.91 | +0.06 (+1.56%) | 31,407,860 |
8 Apr 2024 | CNY | 3.88 | 3.92 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 38,974,400 |
3 Apr 2024 | CNY | 3.93 | 3.94 | 3.87 | 3.9 | 3.9 | -0.04 (-1.02%) | 42,171,750 |
2 Apr 2024 | CNY | 4.03 | 4.04 | 3.91 | 3.94 | 3.94 | -0.1 (-2.48%) | 75,282,690 |
1 Apr 2024 | CNY | 3.92 | 4.06 | 3.91 | 4.04 | 4.04 | +0.12 (+3.06%) | 69,082,390 |
29 Mar 2024 | CNY | 4.01 | 4.03 | 3.89 | 3.92 | 3.92 | -0.11 (-2.73%) | 62,792,830 |
28 Mar 2024 | CNY | 4 | 4.1 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 58,626,520 |
27 Mar 2024 | CNY | 4.2 | 4.2 | 4 | 4.01 | 4.01 | -0.17 (-4.07%) | 70,373,270 |
26 Mar 2024 | CNY | 4.05 | 4.19 | 4.04 | 4.18 | 4.18 | +0.1 (+2.45%) | 67,141,680 |
25 Mar 2024 | CNY | 4.05 | 4.2 | 3.99 | 4.08 | 4.08 | +0.02 (+0.49%) | 61,873,490 |
22 Mar 2024 | CNY | 4.12 | 4.13 | 3.98 | 4.06 | 4.06 | -0.07 (-1.69%) | 58,953,660 |
21 Mar 2024 | CNY | 4.13 | 4.2 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 50,017,260 |
20 Mar 2024 | CNY | 4.04 | 4.19 | 4.02 | 4.13 | 4.13 | +0.08 (+1.98%) | 53,386,380 |
19 Mar 2024 | CNY | 4.1 | 4.1 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 35,047,010 |
18 Mar 2024 | CNY | 4.12 | 4.14 | 4.05 | 4.11 | 4.11 | -0.01 (-0.24%) | 36,736,500 |
15 Mar 2024 | CNY | 4.12 | 4.2 | 4.07 | 4.12 | 4.12 | -0.02 (-0.48%) | 35,415,930 |
14 Mar 2024 | CNY | 4.15 | 4.19 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 48,175,740 |
13 Mar 2024 | CNY | 4.25 | 4.25 | 4.07 | 4.12 | 4.12 | -0.12 (-2.83%) | 66,634,500 |
12 Mar 2024 | CNY | 4.02 | 4.29 | 3.96 | 4.24 | 4.24 | +0.23 (+5.74%) | 101,581,950 |
11 Mar 2024 | CNY | 3.94 | 4.01 | 3.93 | 4.01 | 4.01 | +0.07 (+1.78%) | 41,391,680 |
8 Mar 2024 | CNY | 3.97 | 4 | 3.91 | 3.94 | 3.94 | -0.03 (-0.76%) | 40,452,590 |
7 Mar 2024 | CNY | 4.02 | 4.09 | 3.97 | 3.97 | 3.97 | -0.04 (-1.00%) | 39,255,050 |
6 Mar 2024 | CNY | 4 | 4.06 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 33,356,390 |
5 Mar 2024 | CNY | 4.06 | 4.07 | 3.94 | 4.03 | 4.03 | -0.05 (-1.23%) | 43,651,570 |
4 Mar 2024 | CNY | 4.24 | 4.24 | 4 | 4.08 | 4.08 | -0.17 (-4%) | 63,015,640 |
1 Mar 2024 | CNY | 4.29 | 4.31 | 4.2 | 4.25 | 4.25 | -0.03 (-0.70%) | 42,773,930 |
29 Feb 2024 | CNY | 4.12 | 4.28 | 4.08 | 4.28 | 4.28 | +0.12 (+2.88%) | 45,828,020 |