Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.76 | 3.94 | 3.67 | 3.84 | 3.84 | +0.1 (+2.67%) | 32,132,460 |
11 Apr 2024 | CNY | 3.65 | 3.85 | 3.59 | 3.74 | 3.74 | -0.13 (-3.36%) | 34,998,520 |
10 Apr 2024 | CNY | 4.09 | 4.11 | 3.87 | 3.87 | 3.87 | -0.43 (-10%) | 44,044,480 |
9 Apr 2024 | CNY | 4.14 | 4.55 | 4.14 | 4.3 | 4.3 | -0.3 (-6.52%) | 63,620,070 |
8 Apr 2024 | CNY | 4.58 | 4.86 | 4.4 | 4.6 | 4.6 | +0.18 (+4.07%) | 96,374,620 |
3 Apr 2024 | CNY | 4.33 | 4.42 | 4.22 | 4.42 | 4.42 | +0.4 (+9.95%) | 43,824,430 |
2 Apr 2024 | CNY | 3.62 | 4.02 | 3.61 | 4.02 | 4.02 | +0.37 (+10.14%) | 20,537,870 |
1 Apr 2024 | CNY | 3.62 | 3.73 | 3.61 | 3.65 | 3.65 | +0.03 (+0.83%) | 14,166,760 |
29 Mar 2024 | CNY | 3.54 | 3.64 | 3.53 | 3.62 | 3.62 | +0.07 (+1.97%) | 12,851,140 |
28 Mar 2024 | CNY | 3.46 | 3.57 | 3.43 | 3.55 | 3.55 | +0.04 (+1.14%) | 13,452,920 |
27 Mar 2024 | CNY | 3.71 | 3.76 | 3.5 | 3.51 | 3.51 | -0.26 (-6.90%) | 18,335,140 |
26 Mar 2024 | CNY | 3.56 | 3.92 | 3.43 | 3.77 | 3.77 | +0.21 (+5.90%) | 25,541,880 |
25 Mar 2024 | CNY | 3.7 | 3.74 | 3.54 | 3.56 | 3.56 | -0.1 (-2.73%) | 12,716,960 |
22 Mar 2024 | CNY | 3.72 | 3.75 | 3.62 | 3.66 | 3.66 | -0.06 (-1.61%) | 16,616,960 |
21 Mar 2024 | CNY | 3.76 | 3.81 | 3.67 | 3.72 | 3.72 | -0.05 (-1.33%) | 17,235,460 |
20 Mar 2024 | CNY | 3.86 | 3.88 | 3.68 | 3.77 | 3.77 | +0.01 (+0.27%) | 23,081,600 |
19 Mar 2024 | CNY | 4 | 4 | 3.75 | 3.76 | 3.76 | -0.09 (-2.34%) | 47,516,760 |
18 Mar 2024 | CNY | 3.5 | 3.85 | 3.49 | 3.85 | 3.85 | +0.35 (+10%) | 26,334,710 |
15 Mar 2024 | CNY | 3.46 | 3.55 | 3.36 | 3.5 | 3.5 | +0.06 (+1.74%) | 20,248,840 |
14 Mar 2024 | CNY | 3.57 | 3.6 | 3.4 | 3.44 | 3.44 | -0.05 (-1.43%) | 23,972,060 |
13 Mar 2024 | CNY | 3.55 | 3.61 | 3.45 | 3.49 | 3.49 | -0.17 (-4.64%) | 39,125,990 |
12 Mar 2024 | CNY | 3.74 | 3.9 | 3.6 | 3.66 | 3.66 | -0.27 (-6.87%) | 50,380,000 |
11 Mar 2024 | CNY | 4.05 | 4.18 | 3.69 | 3.93 | 3.93 | +0.13 (+3.42%) | 73,813,430 |
8 Mar 2024 | CNY | 3.75 | 3.8 | 3.69 | 3.8 | 3.8 | +0.35 (+10.14%) | 13,670,710 |
7 Mar 2024 | CNY | 3.35 | 3.45 | 3.18 | 3.45 | 3.45 | +0.31 (+9.87%) | 23,936,750 |
6 Mar 2024 | CNY | 2.89 | 3.14 | 2.87 | 3.14 | 3.14 | +0.29 (+10.18%) | 13,724,100 |
5 Mar 2024 | CNY | 2.97 | 2.97 | 2.82 | 2.85 | 2.85 | -0.12 (-4.04%) | 9,309,400 |
4 Mar 2024 | CNY | 3.04 | 3.11 | 2.93 | 2.97 | 2.97 | -0.06 (-1.98%) | 7,662,960 |
1 Mar 2024 | CNY | 3.06 | 3.1 | 2.97 | 3.03 | 3.03 | 0.0 (0.0%) | 9,982,300 |
29 Feb 2024 | CNY | 2.9 | 3.1 | 2.8 | 3.03 | 3.03 | +0.08 (+2.71%) | 16,976,990 |