Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.58 | 3.66 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 14,508,520 |
11 Apr 2024 | CNY | 3.49 | 3.6 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 10,693,690 |
10 Apr 2024 | CNY | 3.6 | 3.62 | 3.47 | 3.5 | 3.5 | -0.12 (-3.31%) | 15,595,720 |
9 Apr 2024 | CNY | 3.59 | 3.64 | 3.56 | 3.62 | 3.62 | 0.0 (0.0%) | 12,581,300 |
8 Apr 2024 | CNY | 3.7 | 3.8 | 3.61 | 3.62 | 3.62 | -0.07 (-1.90%) | 18,303,080 |
3 Apr 2024 | CNY | 3.78 | 3.81 | 3.67 | 3.69 | 3.69 | -0.13 (-3.40%) | 23,235,460 |
2 Apr 2024 | CNY | 3.78 | 3.83 | 3.74 | 3.82 | 3.82 | +0.03 (+0.79%) | 22,697,500 |
1 Apr 2024 | CNY | 3.71 | 3.81 | 3.7 | 3.79 | 3.79 | +0.04 (+1.07%) | 32,083,030 |
29 Mar 2024 | CNY | 3.61 | 3.9 | 3.61 | 3.75 | 3.75 | +0.14 (+3.88%) | 37,520,780 |
28 Mar 2024 | CNY | 3.53 | 3.67 | 3.53 | 3.61 | 3.61 | +0.04 (+1.12%) | 15,058,900 |
27 Mar 2024 | CNY | 3.69 | 3.75 | 3.55 | 3.57 | 3.57 | -0.12 (-3.25%) | 19,513,790 |
26 Mar 2024 | CNY | 3.61 | 3.73 | 3.6 | 3.69 | 3.69 | +0.07 (+1.93%) | 27,730,110 |
25 Mar 2024 | CNY | 3.8 | 3.82 | 3.61 | 3.62 | 3.62 | -0.2 (-5.24%) | 35,664,320 |
22 Mar 2024 | CNY | 3.85 | 3.9 | 3.76 | 3.82 | 3.82 | +0.01 (+0.26%) | 38,911,640 |
21 Mar 2024 | CNY | 3.82 | 3.91 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 35,932,600 |
20 Mar 2024 | CNY | 3.85 | 3.92 | 3.8 | 3.86 | 3.86 | 0.0 (0.0%) | 35,288,910 |
19 Mar 2024 | CNY | 3.91 | 3.99 | 3.85 | 3.86 | 3.86 | -0.17 (-4.22%) | 56,515,800 |
18 Mar 2024 | CNY | 3.74 | 4.07 | 3.68 | 4.03 | 4.03 | +0.28 (+7.47%) | 83,850,830 |
15 Mar 2024 | CNY | 3.51 | 3.83 | 3.47 | 3.75 | 3.75 | +0.19 (+5.34%) | 72,445,870 |
14 Mar 2024 | CNY | 3.54 | 3.84 | 3.48 | 3.56 | 3.56 | +0.07 (+2.01%) | 57,237,960 |
13 Mar 2024 | CNY | 3.44 | 3.53 | 3.39 | 3.49 | 3.49 | +0.06 (+1.75%) | 17,646,600 |
12 Mar 2024 | CNY | 3.36 | 3.47 | 3.32 | 3.43 | 3.43 | +0.09 (+2.69%) | 16,576,430 |
11 Mar 2024 | CNY | 3.28 | 3.34 | 3.26 | 3.34 | 3.34 | +0.07 (+2.14%) | 9,927,700 |
8 Mar 2024 | CNY | 3.3 | 3.32 | 3.24 | 3.27 | 3.27 | -0.04 (-1.21%) | 11,072,000 |
7 Mar 2024 | CNY | 3.3 | 3.39 | 3.28 | 3.31 | 3.31 | +0.02 (+0.61%) | 14,118,550 |
6 Mar 2024 | CNY | 3.26 | 3.32 | 3.21 | 3.29 | 3.29 | +0.04 (+1.23%) | 11,944,300 |
5 Mar 2024 | CNY | 3.3 | 3.33 | 3.22 | 3.25 | 3.25 | -0.07 (-2.11%) | 12,221,900 |
4 Mar 2024 | CNY | 3.33 | 3.37 | 3.25 | 3.32 | 3.32 | -0.01 (-0.30%) | 14,094,200 |
1 Mar 2024 | CNY | 3.37 | 3.41 | 3.26 | 3.33 | 3.33 | +0.01 (+0.30%) | 17,032,300 |
29 Feb 2024 | CNY | 3.1 | 3.34 | 3.1 | 3.32 | 3.32 | +0.15 (+4.73%) | 23,819,900 |