Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.56 | 3.57 | 3.49 | 3.5 | 3.5 | -0.08 (-2.23%) | 16,168,500 |
11 Apr 2024 | CNY | 3.49 | 3.64 | 3.48 | 3.58 | 3.58 | +0.06 (+1.70%) | 21,369,900 |
10 Apr 2024 | CNY | 3.65 | 3.65 | 3.48 | 3.52 | 3.52 | -0.14 (-3.83%) | 21,807,800 |
9 Apr 2024 | CNY | 3.61 | 3.68 | 3.58 | 3.66 | 3.66 | +0.04 (+1.10%) | 14,194,400 |
8 Apr 2024 | CNY | 3.69 | 3.71 | 3.61 | 3.62 | 3.62 | -0.08 (-2.16%) | 20,013,400 |
3 Apr 2024 | CNY | 3.78 | 3.78 | 3.67 | 3.7 | 3.7 | -0.09 (-2.37%) | 22,564,400 |
2 Apr 2024 | CNY | 3.89 | 3.9 | 3.77 | 3.79 | 3.79 | -0.1 (-2.57%) | 24,774,800 |
1 Apr 2024 | CNY | 3.83 | 3.89 | 3.81 | 3.89 | 3.89 | +0.08 (+2.10%) | 26,528,600 |
29 Mar 2024 | CNY | 3.84 | 3.85 | 3.73 | 3.81 | 3.81 | -0.04 (-1.04%) | 27,202,200 |
28 Mar 2024 | CNY | 3.74 | 3.9 | 3.74 | 3.85 | 3.85 | +0.08 (+2.12%) | 31,488,100 |
27 Mar 2024 | CNY | 3.93 | 3.98 | 3.75 | 3.77 | 3.77 | -0.21 (-5.28%) | 41,416,000 |
26 Mar 2024 | CNY | 3.93 | 4.09 | 3.91 | 3.98 | 3.98 | +0.04 (+1.02%) | 44,494,200 |
25 Mar 2024 | CNY | 4.22 | 4.23 | 3.94 | 3.94 | 3.94 | -0.37 (-8.58%) | 78,463,200 |
22 Mar 2024 | CNY | 4.14 | 4.48 | 4.1 | 4.31 | 4.31 | +0.16 (+3.86%) | 113,057,000 |
21 Mar 2024 | CNY | 4.08 | 4.18 | 4.03 | 4.15 | 4.15 | +0.1 (+2.47%) | 78,786,630 |
20 Mar 2024 | CNY | 3.98 | 4.1 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 58,583,450 |
19 Mar 2024 | CNY | 3.99 | 4.13 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 52,573,750 |
18 Mar 2024 | CNY | 3.93 | 4.1 | 3.9 | 4.03 | 4.03 | +0.1 (+2.54%) | 64,456,700 |
15 Mar 2024 | CNY | 3.86 | 3.99 | 3.83 | 3.93 | 3.93 | +0.02 (+0.51%) | 41,820,000 |
14 Mar 2024 | CNY | 3.93 | 3.95 | 3.78 | 3.91 | 3.91 | -0.09 (-2.25%) | 52,654,000 |
13 Mar 2024 | CNY | 3.82 | 4.07 | 3.81 | 4 | 4 | +0.16 (+4.17%) | 96,145,750 |
12 Mar 2024 | CNY | 3.9 | 3.91 | 3.81 | 3.84 | 3.84 | -0.05 (-1.29%) | 43,289,940 |
11 Mar 2024 | CNY | 3.81 | 3.92 | 3.73 | 3.89 | 3.89 | +0.09 (+2.37%) | 55,386,590 |
8 Mar 2024 | CNY | 3.7 | 3.85 | 3.65 | 3.8 | 3.8 | +0.08 (+2.15%) | 52,035,230 |
7 Mar 2024 | CNY | 3.82 | 3.87 | 3.68 | 3.72 | 3.72 | -0.17 (-4.37%) | 61,924,130 |
6 Mar 2024 | CNY | 3.74 | 4.03 | 3.7 | 3.89 | 3.89 | +0.11 (+2.91%) | 77,377,970 |
5 Mar 2024 | CNY | 3.86 | 3.97 | 3.77 | 3.78 | 3.78 | -0.16 (-4.06%) | 81,387,690 |
4 Mar 2024 | CNY | 4.2 | 4.37 | 3.83 | 3.94 | 3.94 | -0.03 (-0.76%) | 154,819,950 |
1 Mar 2024 | CNY | 3.59 | 3.97 | 3.51 | 3.97 | 3.97 | +0.36 (+9.97%) | 87,541,650 |
29 Feb 2024 | CNY | 3.4 | 3.61 | 3.36 | 3.61 | 3.61 | +0.13 (+3.74%) | 65,284,450 |