Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 4.15 | 4.22 | 4.12 | 4.17 | 4.17 | +0.03 (+0.72%) | 6,180,600 |
28 Mar 2024 | CNY | 4.05 | 4.19 | 4.03 | 4.14 | 4.14 | +0.09 (+2.22%) | 7,492,800 |
27 Mar 2024 | CNY | 4.22 | 4.25 | 4.05 | 4.05 | 4.05 | -0.16 (-3.80%) | 8,384,600 |
26 Mar 2024 | CNY | 4.19 | 4.26 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 6,922,140 |
25 Mar 2024 | CNY | 4.32 | 4.35 | 4.18 | 4.19 | 4.19 | -0.13 (-3.01%) | 9,135,720 |
22 Mar 2024 | CNY | 4.44 | 4.46 | 4.3 | 4.32 | 4.32 | -0.12 (-2.70%) | 8,564,840 |
21 Mar 2024 | CNY | 4.38 | 4.47 | 4.32 | 4.44 | 4.44 | +0.06 (+1.37%) | 9,823,230 |
20 Mar 2024 | CNY | 4.32 | 4.39 | 4.29 | 4.38 | 4.38 | +0.04 (+0.92%) | 7,234,800 |
19 Mar 2024 | CNY | 4.24 | 4.43 | 4.23 | 4.34 | 4.34 | +0.09 (+2.12%) | 12,758,880 |
18 Mar 2024 | CNY | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | +0.1 (+2.41%) | 9,065,200 |
15 Mar 2024 | CNY | 4.1 | 4.18 | 4.09 | 4.15 | 4.15 | +0.02 (+0.48%) | 7,516,700 |
14 Mar 2024 | CNY | 4.18 | 4.21 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 8,362,980 |
13 Mar 2024 | CNY | 4.1 | 4.15 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 9,698,780 |
12 Mar 2024 | CNY | 4.04 | 4.1 | 4.02 | 4.1 | 4.1 | +0.06 (+1.49%) | 6,821,880 |
11 Mar 2024 | CNY | 4.01 | 4.05 | 3.98 | 4.04 | 4.04 | +0.02 (+0.50%) | 6,054,200 |
8 Mar 2024 | CNY | 4.07 | 4.09 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 7,171,090 |
7 Mar 2024 | CNY | 3.95 | 4.07 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 9,066,310 |
6 Mar 2024 | CNY | 3.94 | 3.99 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 6,579,600 |
5 Mar 2024 | CNY | 4 | 4.01 | 3.93 | 3.94 | 3.94 | -0.08 (-1.99%) | 6,399,300 |
4 Mar 2024 | CNY | 4 | 4.04 | 3.89 | 4.02 | 4.02 | +0.02 (+0.50%) | 10,924,620 |
1 Mar 2024 | CNY | 4 | 4.06 | 3.94 | 4 | 4 | 0.0 (0.0%) | 8,194,900 |
29 Feb 2024 | CNY | 3.9 | 4.04 | 3.8 | 4 | 4 | +0.08 (+2.04%) | 13,257,500 |
28 Feb 2024 | CNY | 4.19 | 4.3 | 3.92 | 3.92 | 3.92 | -0.27 (-6.44%) | 15,238,590 |
27 Feb 2024 | CNY | 4.13 | 4.19 | 4.02 | 4.19 | 4.19 | +0.07 (+1.70%) | 8,183,790 |
26 Feb 2024 | CNY | 4.01 | 4.23 | 3.97 | 4.12 | 4.12 | +0.12 (+3%) | 13,605,800 |
23 Feb 2024 | CNY | 3.82 | 4.01 | 3.8 | 4 | 4 | +0.2 (+5.26%) | 10,184,170 |
22 Feb 2024 | CNY | 3.76 | 3.81 | 3.68 | 3.8 | 3.8 | +0.09 (+2.43%) | 8,516,220 |
21 Feb 2024 | CNY | 3.56 | 3.8 | 3.52 | 3.71 | 3.71 | +0.17 (+4.80%) | 14,106,090 |
20 Feb 2024 | CNY | 3.48 | 3.58 | 3.38 | 3.54 | 3.54 | +0.04 (+1.14%) | 13,549,220 |
19 Feb 2024 | CNY | 3.25 | 3.53 | 3.25 | 3.5 | 3.5 | +0.29 (+9.03%) | 22,325,260 |