Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 3.55 | 3.57 | 3.52 | 3.54 | 3.54 | -0.03 (-0.84%) | 18,193,310 |
27 Mar 2024 | CNY | 3.6 | 3.64 | 3.54 | 3.57 | 3.57 | -0.06 (-1.65%) | 24,844,090 |
26 Mar 2024 | CNY | 3.53 | 3.63 | 3.51 | 3.63 | 3.63 | +0.11 (+3.13%) | 25,663,730 |
25 Mar 2024 | CNY | 3.51 | 3.6 | 3.5 | 3.52 | 3.52 | +0.03 (+0.86%) | 20,937,460 |
22 Mar 2024 | CNY | 3.52 | 3.54 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 15,738,610 |
21 Mar 2024 | CNY | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | +0.02 (+0.57%) | 15,176,180 |
20 Mar 2024 | CNY | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 9,541,870 |
19 Mar 2024 | CNY | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -0.06 (-1.68%) | 13,167,500 |
18 Mar 2024 | CNY | 3.55 | 3.58 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 14,544,620 |
15 Mar 2024 | CNY | 3.51 | 3.56 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 12,817,730 |
14 Mar 2024 | CNY | 3.51 | 3.56 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 12,347,240 |
13 Mar 2024 | CNY | 3.59 | 3.59 | 3.5 | 3.52 | 3.52 | -0.07 (-1.95%) | 14,966,750 |
12 Mar 2024 | CNY | 3.49 | 3.6 | 3.48 | 3.59 | 3.59 | +0.09 (+2.57%) | 19,386,440 |
11 Mar 2024 | CNY | 3.45 | 3.51 | 3.43 | 3.5 | 3.5 | +0.06 (+1.74%) | 15,088,830 |
8 Mar 2024 | CNY | 3.42 | 3.46 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 10,127,630 |
7 Mar 2024 | CNY | 3.46 | 3.5 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 13,514,490 |
6 Mar 2024 | CNY | 3.44 | 3.51 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 11,042,760 |
5 Mar 2024 | CNY | 3.48 | 3.5 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 16,660,600 |
4 Mar 2024 | CNY | 3.58 | 3.59 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 17,370,590 |
1 Mar 2024 | CNY | 3.61 | 3.64 | 3.55 | 3.58 | 3.58 | -0.02 (-0.56%) | 19,121,350 |
29 Feb 2024 | CNY | 3.55 | 3.6 | 3.53 | 3.6 | 3.6 | +0.04 (+1.12%) | 22,519,200 |
28 Feb 2024 | CNY | 3.65 | 3.75 | 3.56 | 3.56 | 3.56 | -0.1 (-2.73%) | 30,017,740 |
27 Feb 2024 | CNY | 3.56 | 3.66 | 3.55 | 3.66 | 3.66 | +0.09 (+2.52%) | 24,209,430 |
26 Feb 2024 | CNY | 3.59 | 3.64 | 3.54 | 3.57 | 3.57 | -0.04 (-1.11%) | 24,670,810 |
23 Feb 2024 | CNY | 3.58 | 3.62 | 3.55 | 3.61 | 3.61 | +0.03 (+0.84%) | 18,179,470 |
22 Feb 2024 | CNY | 3.57 | 3.61 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 22,295,590 |
21 Feb 2024 | CNY | 3.54 | 3.66 | 3.51 | 3.59 | 3.59 | +0.04 (+1.13%) | 26,130,000 |
20 Feb 2024 | CNY | 3.61 | 3.61 | 3.51 | 3.55 | 3.55 | -0.07 (-1.93%) | 26,170,470 |
19 Feb 2024 | CNY | 3.59 | 3.63 | 3.5 | 3.62 | 3.62 | +0.03 (+0.84%) | 35,826,070 |
8 Feb 2024 | CNY | 3.41 | 3.68 | 3.4 | 3.59 | 3.59 | +0.18 (+5.28%) | 34,049,710 |