Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | CNY | 3.92 | 4.01 | 3.91 | 4.01 | 4.01 | +0.06 (+1.52%) | 16,373,052 |
3 Apr 2024 | CNY | 3.93 | 3.97 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 8,013,250 |
2 Apr 2024 | CNY | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 10,317,378 |
1 Apr 2024 | CNY | 3.85 | 3.91 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 9,713,600 |
29 Mar 2024 | CNY | 3.78 | 3.86 | 3.77 | 3.86 | 3.86 | +0.08 (+2.12%) | 4,951,500 |
28 Mar 2024 | CNY | 3.74 | 3.81 | 3.71 | 3.78 | 3.78 | +0.05 (+1.34%) | 8,846,653 |
27 Mar 2024 | CNY | 3.81 | 3.83 | 3.73 | 3.73 | 3.73 | -0.08 (-2.10%) | 6,447,153 |
26 Mar 2024 | CNY | 3.8 | 3.83 | 3.73 | 3.81 | 3.81 | +0.02 (+0.53%) | 7,608,573 |
25 Mar 2024 | CNY | 3.79 | 3.86 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 8,621,600 |
22 Mar 2024 | CNY | 3.85 | 3.87 | 3.78 | 3.8 | 3.8 | -0.06 (-1.55%) | 7,980,873 |
21 Mar 2024 | CNY | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 7,307,150 |
20 Mar 2024 | CNY | 3.87 | 3.87 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 6,689,554 |
19 Mar 2024 | CNY | 3.88 | 3.91 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 9,903,900 |
18 Mar 2024 | CNY | 3.84 | 3.89 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 9,836,131 |
15 Mar 2024 | CNY | 3.81 | 3.86 | 3.8 | 3.85 | 3.85 | +0.03 (+0.79%) | 8,726,500 |
14 Mar 2024 | CNY | 3.83 | 3.85 | 3.79 | 3.82 | 3.82 | -0.02 (-0.52%) | 7,405,010 |
13 Mar 2024 | CNY | 3.81 | 3.89 | 3.77 | 3.84 | 3.84 | +0.01 (+0.26%) | 13,301,312 |
12 Mar 2024 | CNY | 3.85 | 3.87 | 3.78 | 3.83 | 3.83 | -0.02 (-0.52%) | 11,026,600 |
11 Mar 2024 | CNY | 3.78 | 3.89 | 3.77 | 3.85 | 3.85 | +0.08 (+2.12%) | 13,252,410 |
8 Mar 2024 | CNY | 3.82 | 3.83 | 3.71 | 3.77 | 3.77 | -0.07 (-1.82%) | 13,995,902 |
7 Mar 2024 | CNY | 3.7 | 3.93 | 3.68 | 3.84 | 3.84 | +0.12 (+3.23%) | 25,402,300 |
6 Mar 2024 | CNY | 3.68 | 3.73 | 3.67 | 3.72 | 3.72 | +0.02 (+0.54%) | 10,643,931 |
5 Mar 2024 | CNY | 3.63 | 3.73 | 3.58 | 3.7 | 3.7 | +0.04 (+1.09%) | 16,985,250 |
4 Mar 2024 | CNY | 3.68 | 3.7 | 3.62 | 3.66 | 3.66 | -0.03 (-0.81%) | 7,163,700 |
1 Mar 2024 | CNY | 3.68 | 3.72 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 6,515,550 |
29 Feb 2024 | CNY | 3.6 | 3.68 | 3.59 | 3.68 | 3.68 | +0.06 (+1.66%) | 9,098,702 |
28 Feb 2024 | CNY | 3.72 | 3.83 | 3.61 | 3.62 | 3.62 | -0.11 (-2.95%) | 17,250,902 |
27 Feb 2024 | CNY | 3.66 | 3.74 | 3.66 | 3.73 | 3.73 | +0.05 (+1.36%) | 8,277,800 |
26 Feb 2024 | CNY | 3.68 | 3.75 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 10,215,461 |
23 Feb 2024 | CNY | 3.64 | 3.69 | 3.62 | 3.68 | 3.68 | +0.04 (+1.10%) | 10,185,161 |