Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.72 | 3.74 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 5,942,300 |
11 Apr 2024 | CNY | 3.72 | 3.78 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 7,931,000 |
10 Apr 2024 | CNY | 3.89 | 3.89 | 3.72 | 3.75 | 3.75 | -0.14 (-3.60%) | 11,019,330 |
9 Apr 2024 | CNY | 3.85 | 3.92 | 3.82 | 3.89 | 3.89 | +0.01 (+0.26%) | 6,068,040 |
8 Apr 2024 | CNY | 3.99 | 3.99 | 3.87 | 3.88 | 3.88 | -0.12 (-3%) | 7,714,200 |
3 Apr 2024 | CNY | 4.04 | 4.04 | 3.96 | 4 | 4 | -0.05 (-1.23%) | 6,901,850 |
2 Apr 2024 | CNY | 4.04 | 4.08 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 8,270,500 |
1 Apr 2024 | CNY | 3.98 | 4.05 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 7,156,270 |
29 Mar 2024 | CNY | 4.03 | 4.03 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 7,111,280 |
28 Mar 2024 | CNY | 3.96 | 4.06 | 3.96 | 4.03 | 4.03 | +0.06 (+1.51%) | 9,682,160 |
27 Mar 2024 | CNY | 4.09 | 4.1 | 3.96 | 3.97 | 3.97 | -0.14 (-3.41%) | 12,061,860 |
26 Mar 2024 | CNY | 3.99 | 4.11 | 3.98 | 4.11 | 4.11 | +0.1 (+2.49%) | 15,104,400 |
25 Mar 2024 | CNY | 4.04 | 4.17 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 13,708,930 |
22 Mar 2024 | CNY | 4.12 | 4.13 | 3.99 | 4.05 | 4.05 | -0.07 (-1.70%) | 10,736,600 |
21 Mar 2024 | CNY | 4.11 | 4.14 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 11,187,600 |
20 Mar 2024 | CNY | 4.07 | 4.12 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 9,942,830 |
19 Mar 2024 | CNY | 4.06 | 4.12 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 10,959,910 |
18 Mar 2024 | CNY | 4.01 | 4.08 | 4 | 4.07 | 4.07 | +0.05 (+1.24%) | 12,051,670 |
15 Mar 2024 | CNY | 3.99 | 4.03 | 3.95 | 4.02 | 4.02 | +0.01 (+0.25%) | 11,193,510 |
14 Mar 2024 | CNY | 4.06 | 4.1 | 3.96 | 4.01 | 4.01 | -0.07 (-1.72%) | 16,231,060 |
13 Mar 2024 | CNY | 4.16 | 4.2 | 4.06 | 4.08 | 4.08 | -0.11 (-2.63%) | 22,108,890 |
12 Mar 2024 | CNY | 4.27 | 4.3 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 33,746,280 |
11 Mar 2024 | CNY | 4 | 4.34 | 3.95 | 4.2 | 4.2 | +0.05 (+1.20%) | 50,193,280 |
8 Mar 2024 | CNY | 4.45 | 4.45 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 66,644,040 |
7 Mar 2024 | CNY | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +0.38 (+10.08%) | 9,313,680 |
6 Mar 2024 | CNY | 3.71 | 3.78 | 3.66 | 3.77 | 3.77 | +0.05 (+1.34%) | 9,585,440 |
5 Mar 2024 | CNY | 3.78 | 3.82 | 3.7 | 3.72 | 3.72 | -0.12 (-3.12%) | 10,681,280 |
4 Mar 2024 | CNY | 3.88 | 3.88 | 3.73 | 3.84 | 3.84 | -0.04 (-1.03%) | 12,604,010 |
1 Mar 2024 | CNY | 3.74 | 3.93 | 3.7 | 3.88 | 3.88 | +0.14 (+3.74%) | 16,812,030 |
29 Feb 2024 | CNY | 3.6 | 3.75 | 3.56 | 3.74 | 3.74 | +0.13 (+3.60%) | 12,978,300 |