Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.94 | 5.18 | 4.87 | 5 | 5 | +0.05 (+1.01%) | 26,376,560 |
11 Apr 2024 | CNY | 4.81 | 4.95 | 4.77 | 4.95 | 4.95 | +0.11 (+2.27%) | 10,894,800 |
10 Apr 2024 | CNY | 4.85 | 4.9 | 4.75 | 4.84 | 4.84 | -0.03 (-0.62%) | 8,316,900 |
9 Apr 2024 | CNY | 4.73 | 4.87 | 4.73 | 4.87 | 4.87 | +0.13 (+2.74%) | 6,571,500 |
8 Apr 2024 | CNY | 4.9 | 4.9 | 4.73 | 4.74 | 4.74 | -0.12 (-2.47%) | 6,730,050 |
3 Apr 2024 | CNY | 4.85 | 4.88 | 4.77 | 4.86 | 4.86 | +0.03 (+0.62%) | 7,302,100 |
2 Apr 2024 | CNY | 4.81 | 4.85 | 4.75 | 4.83 | 4.83 | +0.04 (+0.84%) | 6,765,590 |
1 Apr 2024 | CNY | 4.7 | 4.79 | 4.67 | 4.79 | 4.79 | +0.11 (+2.35%) | 6,813,020 |
29 Mar 2024 | CNY | 4.6 | 4.69 | 4.58 | 4.68 | 4.68 | +0.1 (+2.18%) | 6,355,660 |
28 Mar 2024 | CNY | 4.55 | 4.65 | 4.55 | 4.58 | 4.58 | +0.01 (+0.22%) | 8,270,110 |
27 Mar 2024 | CNY | 4.65 | 4.69 | 4.56 | 4.57 | 4.57 | -0.07 (-1.51%) | 6,968,400 |
26 Mar 2024 | CNY | 4.65 | 4.72 | 4.57 | 4.64 | 4.64 | 0.0 (0.0%) | 7,380,740 |
25 Mar 2024 | CNY | 4.69 | 4.76 | 4.64 | 4.64 | 4.64 | -0.1 (-2.11%) | 9,600,600 |
22 Mar 2024 | CNY | 4.82 | 4.84 | 4.68 | 4.74 | 4.74 | -0.09 (-1.86%) | 7,791,900 |
21 Mar 2024 | CNY | 4.79 | 4.85 | 4.73 | 4.83 | 4.83 | +0.06 (+1.26%) | 7,408,700 |
20 Mar 2024 | CNY | 4.67 | 4.8 | 4.66 | 4.77 | 4.77 | +0.09 (+1.92%) | 5,506,200 |
19 Mar 2024 | CNY | 4.68 | 4.75 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 7,156,770 |
18 Mar 2024 | CNY | 4.63 | 4.7 | 4.61 | 4.68 | 4.68 | +0.06 (+1.30%) | 7,582,980 |
15 Mar 2024 | CNY | 4.54 | 4.63 | 4.52 | 4.62 | 4.62 | +0.08 (+1.76%) | 7,780,370 |
14 Mar 2024 | CNY | 4.53 | 4.6 | 4.5 | 4.54 | 4.54 | +0.01 (+0.22%) | 7,523,300 |
13 Mar 2024 | CNY | 4.55 | 4.57 | 4.49 | 4.53 | 4.53 | -0.03 (-0.66%) | 6,992,250 |
12 Mar 2024 | CNY | 4.46 | 4.57 | 4.45 | 4.56 | 4.56 | +0.11 (+2.47%) | 9,369,180 |
11 Mar 2024 | CNY | 4.37 | 4.45 | 4.35 | 4.45 | 4.45 | +0.08 (+1.83%) | 7,814,210 |
8 Mar 2024 | CNY | 4.39 | 4.39 | 4.32 | 4.37 | 4.37 | -0.02 (-0.46%) | 6,344,000 |
7 Mar 2024 | CNY | 4.38 | 4.46 | 4.32 | 4.39 | 4.39 | +0.07 (+1.62%) | 10,825,400 |
6 Mar 2024 | CNY | 4.28 | 4.36 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 7,041,100 |
5 Mar 2024 | CNY | 4.35 | 4.39 | 4.27 | 4.28 | 4.28 | -0.12 (-2.73%) | 8,437,180 |
4 Mar 2024 | CNY | 4.43 | 4.44 | 4.28 | 4.4 | 4.4 | -0.02 (-0.45%) | 9,458,700 |
1 Mar 2024 | CNY | 4.44 | 4.47 | 4.36 | 4.42 | 4.42 | -0.02 (-0.45%) | 10,494,200 |
29 Feb 2024 | CNY | 4.29 | 4.45 | 4.26 | 4.44 | 4.44 | +0.15 (+3.50%) | 12,761,100 |