Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.08 | 4.14 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 4,772,310 |
11 Apr 2024 | CNY | 4.05 | 4.1 | 3.98 | 4.07 | 4.07 | +0.02 (+0.49%) | 4,711,050 |
10 Apr 2024 | CNY | 4.14 | 4.14 | 4.02 | 4.05 | 4.05 | -0.07 (-1.70%) | 4,651,500 |
9 Apr 2024 | CNY | 4.09 | 4.14 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 4,365,650 |
8 Apr 2024 | CNY | 4.16 | 4.18 | 4.09 | 4.09 | 4.09 | -0.09 (-2.15%) | 6,867,900 |
3 Apr 2024 | CNY | 4.17 | 4.19 | 4.13 | 4.18 | 4.18 | -0.01 (-0.24%) | 8,267,850 |
2 Apr 2024 | CNY | 4.1 | 4.21 | 4.07 | 4.19 | 4.19 | -0.1 (-2.33%) | 13,551,430 |
1 Apr 2024 | CNY | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | +0.12 (+2.88%) | 8,212,100 |
29 Mar 2024 | CNY | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | +0.09 (+2.21%) | 4,224,870 |
28 Mar 2024 | CNY | 4.03 | 4.14 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 4,708,000 |
27 Mar 2024 | CNY | 4.15 | 4.17 | 4.04 | 4.05 | 4.05 | -0.1 (-2.41%) | 4,416,800 |
26 Mar 2024 | CNY | 4.14 | 4.16 | 4.08 | 4.15 | 4.15 | +0.03 (+0.73%) | 4,409,500 |
25 Mar 2024 | CNY | 4.15 | 4.23 | 4.1 | 4.12 | 4.12 | -0.06 (-1.44%) | 5,478,830 |
22 Mar 2024 | CNY | 4.25 | 4.25 | 4.14 | 4.18 | 4.18 | -0.07 (-1.65%) | 5,716,730 |
21 Mar 2024 | CNY | 4.22 | 4.28 | 4.19 | 4.25 | 4.25 | +0.03 (+0.71%) | 5,109,470 |
20 Mar 2024 | CNY | 4.2 | 4.22 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 3,580,440 |
19 Mar 2024 | CNY | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 4,150,580 |
18 Mar 2024 | CNY | 4.15 | 4.22 | 4.14 | 4.21 | 4.21 | +0.07 (+1.69%) | 5,403,450 |
15 Mar 2024 | CNY | 4.08 | 4.14 | 4.07 | 4.14 | 4.14 | +0.05 (+1.22%) | 4,209,850 |
14 Mar 2024 | CNY | 4.09 | 4.12 | 4.04 | 4.09 | 4.09 | 0.0 (0.0%) | 4,578,000 |
13 Mar 2024 | CNY | 4.13 | 4.15 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 4,491,400 |
12 Mar 2024 | CNY | 4.07 | 4.13 | 4.05 | 4.13 | 4.13 | +0.06 (+1.47%) | 6,180,670 |
11 Mar 2024 | CNY | 4 | 4.09 | 3.99 | 4.07 | 4.07 | +0.09 (+2.26%) | 6,699,310 |
8 Mar 2024 | CNY | 3.98 | 4 | 3.93 | 3.98 | 3.98 | 0.0 (0.0%) | 3,462,550 |
7 Mar 2024 | CNY | 4 | 4.05 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 4,371,730 |
6 Mar 2024 | CNY | 3.92 | 4.02 | 3.91 | 3.99 | 3.99 | +0.05 (+1.27%) | 4,761,990 |
5 Mar 2024 | CNY | 3.99 | 3.99 | 3.93 | 3.94 | 3.94 | -0.07 (-1.75%) | 4,751,250 |
4 Mar 2024 | CNY | 4.05 | 4.08 | 3.95 | 4.01 | 4.01 | -0.05 (-1.23%) | 5,720,500 |
1 Mar 2024 | CNY | 4.03 | 4.07 | 4 | 4.06 | 4.06 | +0.03 (+0.74%) | 5,435,550 |
29 Feb 2024 | CNY | 3.89 | 4.03 | 3.88 | 4.03 | 4.03 | +0.11 (+2.81%) | 7,980,200 |