Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.93 | 3.97 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 7,554,100 |
11 Apr 2024 | CNY | 3.94 | 3.99 | 3.89 | 3.96 | 3.96 | +0.02 (+0.51%) | 7,492,800 |
10 Apr 2024 | CNY | 4.03 | 4.04 | 3.91 | 3.94 | 3.94 | -0.08 (-1.99%) | 8,119,010 |
9 Apr 2024 | CNY | 3.94 | 4.03 | 3.91 | 4.02 | 4.02 | +0.06 (+1.52%) | 10,057,800 |
8 Apr 2024 | CNY | 4.03 | 4.05 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 11,751,500 |
3 Apr 2024 | CNY | 4.02 | 4.03 | 3.96 | 4.03 | 4.03 | +0.02 (+0.50%) | 8,890,400 |
2 Apr 2024 | CNY | 4 | 4.02 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 8,244,000 |
1 Apr 2024 | CNY | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 14,159,040 |
29 Mar 2024 | CNY | 3.92 | 4 | 3.92 | 3.98 | 3.98 | +0.02 (+0.51%) | 8,942,790 |
28 Mar 2024 | CNY | 3.95 | 4.04 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 8,238,620 |
27 Mar 2024 | CNY | 4.01 | 4.07 | 3.96 | 3.96 | 3.96 | -0.07 (-1.74%) | 6,854,300 |
26 Mar 2024 | CNY | 4.01 | 4.06 | 3.96 | 4.03 | 4.03 | +0.01 (+0.25%) | 6,626,700 |
25 Mar 2024 | CNY | 4.09 | 4.12 | 4.02 | 4.02 | 4.02 | -0.07 (-1.71%) | 5,762,770 |
22 Mar 2024 | CNY | 4.17 | 4.18 | 4.06 | 4.09 | 4.09 | -0.09 (-2.15%) | 8,523,830 |
21 Mar 2024 | CNY | 4.16 | 4.2 | 4.13 | 4.18 | 4.18 | +0.01 (+0.24%) | 6,377,000 |
20 Mar 2024 | CNY | 4.1 | 4.18 | 4.08 | 4.17 | 4.17 | +0.05 (+1.21%) | 7,106,630 |
19 Mar 2024 | CNY | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 5,336,700 |
18 Mar 2024 | CNY | 4.06 | 4.13 | 4.03 | 4.12 | 4.12 | +0.07 (+1.73%) | 6,808,070 |
15 Mar 2024 | CNY | 4.02 | 4.07 | 3.98 | 4.05 | 4.05 | +0.05 (+1.25%) | 8,311,000 |
14 Mar 2024 | CNY | 4.02 | 4.09 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 6,505,700 |
13 Mar 2024 | CNY | 4.03 | 4.05 | 3.96 | 4.01 | 4.01 | -0.02 (-0.50%) | 6,411,930 |
12 Mar 2024 | CNY | 3.96 | 4.05 | 3.95 | 4.03 | 4.03 | +0.08 (+2.03%) | 8,062,740 |
11 Mar 2024 | CNY | 3.88 | 3.95 | 3.87 | 3.95 | 3.95 | +0.06 (+1.54%) | 4,401,630 |
8 Mar 2024 | CNY | 3.88 | 3.91 | 3.82 | 3.89 | 3.89 | +0.02 (+0.52%) | 6,097,600 |
7 Mar 2024 | CNY | 3.92 | 3.96 | 3.87 | 3.87 | 3.87 | -0.04 (-1.02%) | 6,507,700 |
6 Mar 2024 | CNY | 3.92 | 3.96 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,839,900 |
5 Mar 2024 | CNY | 4.04 | 4.05 | 3.9 | 3.92 | 3.92 | -0.12 (-2.97%) | 6,480,800 |
4 Mar 2024 | CNY | 4.04 | 4.09 | 3.96 | 4.04 | 4.04 | +0.02 (+0.50%) | 6,802,900 |
1 Mar 2024 | CNY | 3.93 | 4.05 | 3.92 | 4.02 | 4.02 | +0.08 (+2.03%) | 12,171,000 |
29 Feb 2024 | CNY | 3.82 | 3.94 | 3.79 | 3.94 | 3.94 | +0.09 (+2.34%) | 10,031,230 |