Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.84 | 3.99 | 3.83 | 3.83 | 3.83 | -0.02 (-0.52%) | 8,753,800 |
11 Apr 2024 | CNY | 3.75 | 3.88 | 3.74 | 3.85 | 3.85 | +0.05 (+1.32%) | 8,290,910 |
10 Apr 2024 | CNY | 3.86 | 3.88 | 3.74 | 3.8 | 3.8 | -0.06 (-1.55%) | 6,357,500 |
9 Apr 2024 | CNY | 3.79 | 3.87 | 3.76 | 3.86 | 3.86 | +0.08 (+2.12%) | 5,007,210 |
8 Apr 2024 | CNY | 3.9 | 3.9 | 3.77 | 3.78 | 3.78 | -0.13 (-3.32%) | 6,945,760 |
3 Apr 2024 | CNY | 3.92 | 3.96 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 6,401,000 |
2 Apr 2024 | CNY | 3.92 | 3.96 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 8,059,000 |
1 Apr 2024 | CNY | 3.81 | 4.05 | 3.8 | 3.92 | 3.92 | +0.11 (+2.89%) | 15,075,780 |
29 Mar 2024 | CNY | 3.74 | 3.82 | 3.73 | 3.81 | 3.81 | +0.06 (+1.60%) | 6,766,040 |
28 Mar 2024 | CNY | 3.69 | 3.77 | 3.68 | 3.75 | 3.75 | +0.06 (+1.63%) | 5,555,320 |
27 Mar 2024 | CNY | 3.78 | 3.8 | 3.69 | 3.69 | 3.69 | -0.09 (-2.38%) | 7,324,000 |
26 Mar 2024 | CNY | 3.76 | 3.82 | 3.71 | 3.78 | 3.78 | +0.01 (+0.27%) | 5,938,970 |
25 Mar 2024 | CNY | 3.88 | 3.89 | 3.77 | 3.77 | 3.77 | -0.13 (-3.33%) | 8,204,520 |
22 Mar 2024 | CNY | 3.96 | 3.99 | 3.87 | 3.9 | 3.9 | -0.07 (-1.76%) | 9,177,900 |
21 Mar 2024 | CNY | 3.97 | 3.98 | 3.91 | 3.97 | 3.97 | +0.01 (+0.25%) | 8,724,540 |
20 Mar 2024 | CNY | 3.92 | 3.96 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 7,327,970 |
19 Mar 2024 | CNY | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -0.04 (-1.01%) | 9,864,610 |
18 Mar 2024 | CNY | 3.93 | 3.98 | 3.92 | 3.97 | 3.97 | +0.05 (+1.28%) | 11,734,320 |
15 Mar 2024 | CNY | 3.89 | 3.92 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 8,363,900 |
14 Mar 2024 | CNY | 3.89 | 3.95 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 12,496,000 |
13 Mar 2024 | CNY | 3.93 | 3.94 | 3.85 | 3.9 | 3.9 | -0.06 (-1.52%) | 14,475,000 |
12 Mar 2024 | CNY | 3.9 | 3.97 | 3.83 | 3.96 | 3.96 | +0.04 (+1.02%) | 18,951,280 |
11 Mar 2024 | CNY | 3.96 | 4.02 | 3.89 | 3.92 | 3.92 | +0.02 (+0.51%) | 20,222,070 |
8 Mar 2024 | CNY | 4 | 4.03 | 3.85 | 3.9 | 3.9 | -0.17 (-4.18%) | 36,755,930 |
7 Mar 2024 | CNY | 3.7 | 4.07 | 3.68 | 4.07 | 4.07 | +0.37 (+10%) | 30,174,670 |
6 Mar 2024 | CNY | 3.64 | 3.7 | 3.62 | 3.7 | 3.7 | +0.06 (+1.65%) | 5,919,420 |
5 Mar 2024 | CNY | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -0.08 (-2.15%) | 5,821,300 |
4 Mar 2024 | CNY | 3.78 | 3.82 | 3.67 | 3.72 | 3.72 | -0.07 (-1.85%) | 6,091,850 |
1 Mar 2024 | CNY | 3.74 | 3.81 | 3.72 | 3.79 | 3.79 | +0.07 (+1.88%) | 9,325,300 |
29 Feb 2024 | CNY | 3.59 | 3.75 | 3.57 | 3.72 | 3.72 | +0.06 (+1.64%) | 11,433,070 |