Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 4.22 | 4.28 | 4.19 | 4.25 | 4.25 | +0.03 (+0.71%) | 5,109,471 |
20 Mar 2024 | CNY | 4.2 | 4.22 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 3,580,435 |
19 Mar 2024 | CNY | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 4,150,578 |
18 Mar 2024 | CNY | 4.15 | 4.22 | 4.14 | 4.21 | 4.21 | +0.07 (+1.69%) | 5,403,448 |
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%) | 6,180,674 |
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%) | 4,371,725 |
6 Mar 2024 | CNY | 3.92 | 4.02 | 3.91 | 3.99 | 3.99 | +0.05 (+1.27%) | 4,761,985 |
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 |
28 Feb 2024 | CNY | 4.18 | 4.21 | 3.91 | 3.92 | 3.92 | -0.22 (-5.31%) | 10,354,011 |
27 Feb 2024 | CNY | 4.08 | 4.15 | 4 | 4.14 | 4.14 | +0.06 (+1.47%) | 5,319,900 |
26 Feb 2024 | CNY | 4.07 | 4.12 | 4.04 | 4.08 | 4.08 | +0.04 (+0.99%) | 5,947,919 |
23 Feb 2024 | CNY | 4.01 | 4.07 | 3.96 | 4.04 | 4.04 | +0.05 (+1.25%) | 6,222,942 |
22 Feb 2024 | CNY | 3.96 | 4.01 | 3.91 | 3.99 | 3.99 | +0.02 (+0.50%) | 5,360,549 |
21 Feb 2024 | CNY | 3.95 | 4.04 | 3.89 | 3.97 | 3.97 | +0.04 (+1.02%) | 8,346,460 |
20 Feb 2024 | CNY | 3.93 | 3.97 | 3.84 | 3.93 | 3.93 | 0.0 (0.0%) | 4,888,736 |
19 Feb 2024 | CNY | 3.89 | 3.97 | 3.86 | 3.93 | 3.93 | +0.07 (+1.81%) | 8,767,704 |
8 Feb 2024 | CNY | 3.57 | 3.89 | 3.56 | 3.86 | 3.86 | +0.25 (+6.93%) | 12,931,093 |
7 Feb 2024 | CNY | 3.64 | 3.67 | 3.53 | 3.61 | 3.61 | 0.0 (0.0%) | 11,118,491 |
6 Feb 2024 | CNY | 3.5 | 3.74 | 3.28 | 3.61 | 3.61 | +0.1 (+2.85%) | 13,028,900 |
5 Feb 2024 | CNY | 3.8 | 3.85 | 3.51 | 3.51 | 3.51 | -0.36 (-9.30%) | 15,221,946 |
2 Feb 2024 | CNY | 4.04 | 4.11 | 3.73 | 3.87 | 3.87 | -0.16 (-3.97%) | 10,725,650 |
1 Feb 2024 | CNY | 4.16 | 4.16 | 3.97 | 4.03 | 4.03 | -0.12 (-2.89%) | 8,594,618 |