Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.98 | 4.03 | 3.87 | 3.88 | 3.88 | -0.09 (-2.27%) | 7,165,400 |
11 Apr 2024 | CNY | 3.94 | 4.04 | 3.85 | 3.97 | 3.97 | +0.02 (+0.51%) | 8,650,600 |
10 Apr 2024 | CNY | 4.16 | 4.16 | 3.91 | 3.95 | 3.95 | -0.21 (-5.05%) | 11,682,600 |
9 Apr 2024 | CNY | 4.06 | 4.17 | 4.04 | 4.16 | 4.16 | +0.12 (+2.97%) | 7,146,900 |
8 Apr 2024 | CNY | 4.23 | 4.23 | 4.03 | 4.04 | 4.04 | -0.16 (-3.81%) | 9,933,000 |
3 Apr 2024 | CNY | 4.3 | 4.38 | 4.17 | 4.2 | 4.2 | -0.09 (-2.10%) | 8,227,000 |
2 Apr 2024 | CNY | 4.23 | 4.32 | 4.22 | 4.29 | 4.29 | +0.07 (+1.66%) | 10,524,820 |
1 Apr 2024 | CNY | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | +0.11 (+2.68%) | 7,122,100 |
29 Mar 2024 | CNY | 4.06 | 4.12 | 4.04 | 4.11 | 4.11 | +0.07 (+1.73%) | 6,271,700 |
28 Mar 2024 | CNY | 3.94 | 4.09 | 3.92 | 4.04 | 4.04 | +0.09 (+2.28%) | 7,582,400 |
27 Mar 2024 | CNY | 4.1 | 4.15 | 3.95 | 3.95 | 3.95 | -0.17 (-4.13%) | 6,738,600 |
26 Mar 2024 | CNY | 4.08 | 4.14 | 4.02 | 4.12 | 4.12 | +0.04 (+0.98%) | 7,276,400 |
25 Mar 2024 | CNY | 4.18 | 4.22 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 9,323,200 |
22 Mar 2024 | CNY | 4.25 | 4.29 | 4.13 | 4.16 | 4.16 | -0.11 (-2.58%) | 10,375,700 |
21 Mar 2024 | CNY | 4.23 | 4.28 | 4.17 | 4.27 | 4.27 | +0.04 (+0.95%) | 11,088,600 |
20 Mar 2024 | CNY | 4.14 | 4.24 | 4.13 | 4.23 | 4.23 | +0.07 (+1.68%) | 9,550,000 |
19 Mar 2024 | CNY | 4.15 | 4.19 | 4.11 | 4.16 | 4.16 | +0.02 (+0.48%) | 8,929,500 |
18 Mar 2024 | CNY | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | +0.09 (+2.22%) | 8,103,000 |
15 Mar 2024 | CNY | 3.95 | 4.07 | 3.94 | 4.05 | 4.05 | +0.08 (+2.02%) | 9,912,100 |
14 Mar 2024 | CNY | 3.96 | 4.02 | 3.88 | 3.97 | 3.97 | 0.0 (0.0%) | 8,092,600 |
13 Mar 2024 | CNY | 4.07 | 4.08 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 10,336,400 |
12 Mar 2024 | CNY | 3.86 | 4 | 3.84 | 4 | 4 | +0.14 (+3.63%) | 12,347,700 |
11 Mar 2024 | CNY | 3.8 | 3.87 | 3.79 | 3.86 | 3.86 | +0.09 (+2.39%) | 8,460,500 |
8 Mar 2024 | CNY | 3.82 | 3.85 | 3.72 | 3.77 | 3.77 | -0.04 (-1.05%) | 8,254,900 |
7 Mar 2024 | CNY | 3.8 | 3.93 | 3.79 | 3.81 | 3.81 | +0.02 (+0.53%) | 12,321,900 |
6 Mar 2024 | CNY | 3.66 | 3.82 | 3.66 | 3.79 | 3.79 | +0.11 (+2.99%) | 12,452,500 |
5 Mar 2024 | CNY | 3.83 | 3.83 | 3.66 | 3.68 | 3.68 | -0.17 (-4.42%) | 14,190,800 |
4 Mar 2024 | CNY | 3.96 | 3.97 | 3.76 | 3.85 | 3.85 | -0.09 (-2.28%) | 13,132,000 |
1 Mar 2024 | CNY | 3.87 | 3.95 | 3.81 | 3.94 | 3.94 | +0.09 (+2.34%) | 13,946,300 |
29 Feb 2024 | CNY | 3.62 | 3.88 | 3.59 | 3.85 | 3.85 | +0.17 (+4.62%) | 19,574,500 |