Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 4.57 | 4.63 | 4.57 | 4.62 | 4.62 | +0.05 (+1.09%) | 12,308,313 |
29 Mar 2024 | CNY | 4.5 | 4.64 | 4.49 | 4.57 | 4.57 | +0.07 (+1.56%) | 9,992,400 |
28 Mar 2024 | CNY | 4.41 | 4.53 | 4.4 | 4.5 | 4.5 | +0.09 (+2.04%) | 13,210,962 |
27 Mar 2024 | CNY | 4.5 | 4.51 | 4.41 | 4.41 | 4.41 | -0.1 (-2.22%) | 8,868,010 |
26 Mar 2024 | CNY | 4.52 | 4.55 | 4.43 | 4.51 | 4.51 | 0.0 (0.0%) | 9,795,567 |
25 Mar 2024 | CNY | 4.58 | 4.61 | 4.51 | 4.51 | 4.51 | -0.08 (-1.74%) | 11,997,567 |
22 Mar 2024 | CNY | 4.65 | 4.66 | 4.57 | 4.59 | 4.59 | -0.08 (-1.71%) | 13,297,700 |
21 Mar 2024 | CNY | 4.66 | 4.68 | 4.61 | 4.67 | 4.67 | +0.01 (+0.21%) | 13,884,148 |
20 Mar 2024 | CNY | 4.63 | 4.67 | 4.61 | 4.66 | 4.66 | +0.03 (+0.65%) | 12,480,575 |
19 Mar 2024 | CNY | 4.68 | 4.68 | 4.62 | 4.63 | 4.63 | -0.02 (-0.43%) | 16,286,300 |
18 Mar 2024 | CNY | 4.63 | 4.66 | 4.62 | 4.65 | 4.65 | +0.01 (+0.22%) | 14,972,047 |
15 Mar 2024 | CNY | 4.58 | 4.64 | 4.52 | 4.64 | 4.64 | +0.05 (+1.09%) | 16,251,000 |
14 Mar 2024 | CNY | 4.54 | 4.63 | 4.52 | 4.59 | 4.59 | +0.05 (+1.10%) | 16,187,280 |
13 Mar 2024 | CNY | 4.56 | 4.56 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 10,871,900 |
12 Mar 2024 | CNY | 4.54 | 4.57 | 4.48 | 4.56 | 4.56 | +0.04 (+0.88%) | 13,894,990 |
11 Mar 2024 | CNY | 4.44 | 4.55 | 4.43 | 4.52 | 4.52 | +0.07 (+1.57%) | 14,615,905 |
8 Mar 2024 | CNY | 4.42 | 4.45 | 4.37 | 4.45 | 4.45 | +0.03 (+0.68%) | 13,091,077 |
7 Mar 2024 | CNY | 4.41 | 4.49 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 17,131,172 |
6 Mar 2024 | CNY | 4.36 | 4.44 | 4.35 | 4.4 | 4.4 | +0.02 (+0.46%) | 14,978,029 |
5 Mar 2024 | CNY | 4.43 | 4.44 | 4.35 | 4.38 | 4.38 | -0.1 (-2.23%) | 17,226,137 |
4 Mar 2024 | CNY | 4.52 | 4.52 | 4.38 | 4.48 | 4.48 | -0.04 (-0.88%) | 15,137,028 |
1 Mar 2024 | CNY | 4.55 | 4.58 | 4.48 | 4.52 | 4.52 | -0.02 (-0.44%) | 15,345,300 |
29 Feb 2024 | CNY | 4.47 | 4.56 | 4.45 | 4.54 | 4.54 | +0.05 (+1.11%) | 17,808,477 |
28 Feb 2024 | CNY | 4.69 | 4.75 | 4.48 | 4.49 | 4.49 | -0.21 (-4.47%) | 25,445,714 |
27 Feb 2024 | CNY | 4.64 | 4.71 | 4.58 | 4.7 | 4.7 | +0.07 (+1.51%) | 20,782,908 |
26 Feb 2024 | CNY | 4.65 | 4.75 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 21,730,230 |
23 Feb 2024 | CNY | 4.64 | 4.67 | 4.58 | 4.67 | 4.67 | +0.03 (+0.65%) | 15,107,821 |
22 Feb 2024 | CNY | 4.59 | 4.67 | 4.56 | 4.64 | 4.64 | +0.03 (+0.65%) | 16,384,308 |
21 Feb 2024 | CNY | 4.6 | 4.71 | 4.56 | 4.61 | 4.61 | +0.01 (+0.22%) | 27,466,738 |
20 Feb 2024 | CNY | 4.52 | 4.69 | 4.45 | 4.6 | 4.6 | -0.01 (-0.22%) | 25,219,874 |