Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.81 | 3.97 | 3.79 | 3.83 | 3.83 | +0.03 (+0.79%) | 27,500,630 |
11 Apr 2024 | CNY | 3.71 | 3.81 | 3.68 | 3.8 | 3.8 | +0.09 (+2.43%) | 14,643,500 |
10 Apr 2024 | CNY | 3.74 | 3.78 | 3.66 | 3.71 | 3.71 | -0.04 (-1.07%) | 9,743,340 |
9 Apr 2024 | CNY | 3.73 | 3.76 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 7,453,250 |
8 Apr 2024 | CNY | 3.79 | 3.79 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 8,388,980 |
3 Apr 2024 | CNY | 3.81 | 3.82 | 3.75 | 3.79 | 3.79 | -0.02 (-0.52%) | 8,491,800 |
2 Apr 2024 | CNY | 3.8 | 3.84 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 10,989,700 |
1 Apr 2024 | CNY | 3.72 | 3.82 | 3.72 | 3.8 | 3.8 | +0.08 (+2.15%) | 14,368,860 |
29 Mar 2024 | CNY | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | +0.07 (+1.92%) | 9,374,090 |
28 Mar 2024 | CNY | 3.58 | 3.69 | 3.57 | 3.65 | 3.65 | +0.06 (+1.67%) | 10,293,020 |
27 Mar 2024 | CNY | 3.68 | 3.68 | 3.59 | 3.59 | 3.59 | -0.09 (-2.45%) | 12,339,620 |
26 Mar 2024 | CNY | 3.66 | 3.7 | 3.61 | 3.68 | 3.68 | +0.01 (+0.27%) | 12,712,750 |
25 Mar 2024 | CNY | 3.73 | 3.78 | 3.66 | 3.67 | 3.67 | -0.09 (-2.39%) | 11,181,420 |
22 Mar 2024 | CNY | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | -0.07 (-1.83%) | 14,227,670 |
21 Mar 2024 | CNY | 3.84 | 3.84 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 15,839,070 |
20 Mar 2024 | CNY | 3.81 | 3.84 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 11,211,240 |
19 Mar 2024 | CNY | 3.87 | 3.88 | 3.8 | 3.81 | 3.81 | -0.05 (-1.30%) | 13,779,050 |
18 Mar 2024 | CNY | 3.83 | 3.87 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 16,916,870 |
15 Mar 2024 | CNY | 3.82 | 3.83 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 13,465,580 |
14 Mar 2024 | CNY | 3.8 | 3.93 | 3.77 | 3.83 | 3.83 | +0.03 (+0.79%) | 29,180,340 |
13 Mar 2024 | CNY | 3.82 | 3.84 | 3.74 | 3.8 | 3.8 | -0.05 (-1.30%) | 21,241,710 |
12 Mar 2024 | CNY | 3.9 | 3.92 | 3.79 | 3.85 | 3.85 | -0.04 (-1.03%) | 28,978,940 |
11 Mar 2024 | CNY | 3.86 | 3.98 | 3.83 | 3.89 | 3.89 | +0.13 (+3.46%) | 46,541,090 |
8 Mar 2024 | CNY | 3.8 | 3.83 | 3.7 | 3.76 | 3.76 | -0.12 (-3.09%) | 56,783,020 |
7 Mar 2024 | CNY | 3.66 | 3.98 | 3.65 | 3.88 | 3.88 | +0.26 (+7.18%) | 78,953,340 |
6 Mar 2024 | CNY | 3.6 | 3.65 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 9,871,740 |
5 Mar 2024 | CNY | 3.66 | 3.68 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 10,803,740 |
4 Mar 2024 | CNY | 3.69 | 3.72 | 3.62 | 3.68 | 3.68 | 0.0 (0.0%) | 12,129,620 |
1 Mar 2024 | CNY | 3.66 | 3.7 | 3.64 | 3.68 | 3.68 | +0.02 (+0.55%) | 12,582,780 |
29 Feb 2024 | CNY | 3.53 | 3.67 | 3.51 | 3.66 | 3.66 | +0.12 (+3.39%) | 19,568,180 |