Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.75 | 3.84 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 10,402,200 |
11 Apr 2024 | CNY | 3.75 | 3.81 | 3.71 | 3.75 | 3.75 | -0.02 (-0.53%) | 7,678,890 |
10 Apr 2024 | CNY | 3.88 | 3.89 | 3.72 | 3.77 | 3.77 | -0.11 (-2.84%) | 10,460,710 |
9 Apr 2024 | CNY | 3.95 | 4 | 3.83 | 3.88 | 3.88 | -0.11 (-2.76%) | 16,344,850 |
8 Apr 2024 | CNY | 3.9 | 4.28 | 3.83 | 3.99 | 3.99 | +0.08 (+2.05%) | 16,980,550 |
3 Apr 2024 | CNY | 3.93 | 3.96 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,401,900 |
2 Apr 2024 | CNY | 3.92 | 3.94 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 5,822,340 |
1 Apr 2024 | CNY | 3.85 | 3.93 | 3.83 | 3.92 | 3.92 | +0.05 (+1.29%) | 8,128,450 |
29 Mar 2024 | CNY | 3.75 | 3.9 | 3.75 | 3.87 | 3.87 | +0.11 (+2.93%) | 6,692,170 |
28 Mar 2024 | CNY | 3.67 | 3.79 | 3.67 | 3.76 | 3.76 | +0.07 (+1.90%) | 3,728,410 |
27 Mar 2024 | CNY | 3.79 | 3.8 | 3.68 | 3.69 | 3.69 | -0.11 (-2.89%) | 4,766,900 |
26 Mar 2024 | CNY | 3.78 | 3.83 | 3.73 | 3.8 | 3.8 | +0.02 (+0.53%) | 3,970,700 |
25 Mar 2024 | CNY | 3.81 | 3.88 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 6,875,100 |
22 Mar 2024 | CNY | 3.9 | 3.91 | 3.79 | 3.81 | 3.81 | -0.09 (-2.31%) | 8,284,400 |
21 Mar 2024 | CNY | 3.97 | 3.97 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 6,978,080 |
20 Mar 2024 | CNY | 3.85 | 3.98 | 3.84 | 3.92 | 3.92 | +0.05 (+1.29%) | 9,176,740 |
19 Mar 2024 | CNY | 3.91 | 3.92 | 3.85 | 3.87 | 3.87 | -0.06 (-1.53%) | 9,994,560 |
18 Mar 2024 | CNY | 3.9 | 3.99 | 3.87 | 3.93 | 3.93 | 0.0 (0.0%) | 14,371,220 |
15 Mar 2024 | CNY | 3.74 | 3.94 | 3.7 | 3.93 | 3.93 | +0.17 (+4.52%) | 18,901,550 |
14 Mar 2024 | CNY | 3.72 | 3.82 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 8,162,980 |
13 Mar 2024 | CNY | 3.72 | 3.76 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 6,218,800 |
12 Mar 2024 | CNY | 3.68 | 3.76 | 3.62 | 3.72 | 3.72 | +0.07 (+1.92%) | 6,323,750 |
11 Mar 2024 | CNY | 3.65 | 3.67 | 3.61 | 3.65 | 3.65 | 0.0 (0.0%) | 5,806,100 |
8 Mar 2024 | CNY | 3.6 | 3.67 | 3.58 | 3.65 | 3.65 | +0.02 (+0.55%) | 5,470,320 |
7 Mar 2024 | CNY | 3.52 | 3.72 | 3.5 | 3.63 | 3.63 | +0.12 (+3.42%) | 12,013,300 |
6 Mar 2024 | CNY | 3.49 | 3.54 | 3.46 | 3.51 | 3.51 | -0.01 (-0.28%) | 5,957,700 |
5 Mar 2024 | CNY | 3.57 | 3.57 | 3.49 | 3.52 | 3.52 | -0.04 (-1.12%) | 6,370,600 |
4 Mar 2024 | CNY | 3.57 | 3.62 | 3.46 | 3.56 | 3.56 | -0.02 (-0.56%) | 8,203,600 |
1 Mar 2024 | CNY | 3.54 | 3.58 | 3.48 | 3.58 | 3.58 | +0.05 (+1.42%) | 8,746,300 |
29 Feb 2024 | CNY | 3.44 | 3.54 | 3.4 | 3.53 | 3.53 | +0.09 (+2.62%) | 9,245,980 |