Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.81 | 4.88 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 6,628,380 |
11 Apr 2024 | CNY | 4.86 | 4.87 | 4.72 | 4.81 | 4.81 | +0.02 (+0.42%) | 4,491,250 |
10 Apr 2024 | CNY | 4.9 | 4.9 | 4.74 | 4.79 | 4.79 | -0.12 (-2.44%) | 5,579,500 |
9 Apr 2024 | CNY | 4.8 | 4.92 | 4.78 | 4.91 | 4.91 | +0.11 (+2.29%) | 5,804,110 |
8 Apr 2024 | CNY | 4.95 | 4.97 | 4.79 | 4.8 | 4.8 | -0.15 (-3.03%) | 6,808,390 |
3 Apr 2024 | CNY | 4.91 | 4.97 | 4.83 | 4.95 | 4.95 | +0.02 (+0.41%) | 6,806,630 |
2 Apr 2024 | CNY | 4.87 | 4.98 | 4.87 | 4.93 | 4.93 | +0.06 (+1.23%) | 8,410,140 |
1 Apr 2024 | CNY | 4.78 | 4.87 | 4.73 | 4.87 | 4.87 | +0.17 (+3.62%) | 8,113,600 |
29 Mar 2024 | CNY | 4.66 | 4.73 | 4.64 | 4.7 | 4.7 | +0.07 (+1.51%) | 5,058,900 |
28 Mar 2024 | CNY | 4.49 | 4.67 | 4.49 | 4.63 | 4.63 | +0.15 (+3.35%) | 6,282,900 |
27 Mar 2024 | CNY | 4.65 | 4.69 | 4.48 | 4.48 | 4.48 | -0.17 (-3.66%) | 5,507,310 |
26 Mar 2024 | CNY | 4.67 | 4.72 | 4.53 | 4.65 | 4.65 | -0.03 (-0.64%) | 7,423,910 |
25 Mar 2024 | CNY | 4.74 | 4.82 | 4.68 | 4.68 | 4.68 | -0.06 (-1.27%) | 6,740,310 |
22 Mar 2024 | CNY | 4.82 | 4.84 | 4.69 | 4.74 | 4.74 | -0.08 (-1.66%) | 7,268,300 |
21 Mar 2024 | CNY | 4.81 | 4.89 | 4.74 | 4.82 | 4.82 | +0.04 (+0.84%) | 8,914,850 |
20 Mar 2024 | CNY | 4.75 | 4.83 | 4.71 | 4.78 | 4.78 | +0.03 (+0.63%) | 6,556,850 |
19 Mar 2024 | CNY | 4.72 | 4.83 | 4.7 | 4.75 | 4.75 | +0.03 (+0.64%) | 8,234,670 |
18 Mar 2024 | CNY | 4.68 | 4.78 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 9,474,320 |
15 Mar 2024 | CNY | 4.55 | 4.67 | 4.51 | 4.67 | 4.67 | +0.1 (+2.19%) | 8,390,330 |
14 Mar 2024 | CNY | 4.58 | 4.64 | 4.47 | 4.57 | 4.57 | -0.02 (-0.44%) | 7,655,100 |
13 Mar 2024 | CNY | 4.6 | 4.63 | 4.52 | 4.59 | 4.59 | -0.01 (-0.22%) | 8,283,580 |
12 Mar 2024 | CNY | 4.48 | 4.6 | 4.45 | 4.6 | 4.6 | +0.14 (+3.14%) | 10,636,080 |
11 Mar 2024 | CNY | 4.34 | 4.47 | 4.34 | 4.46 | 4.46 | +0.09 (+2.06%) | 7,901,880 |
8 Mar 2024 | CNY | 4.37 | 4.44 | 4.3 | 4.37 | 4.37 | -0.01 (-0.23%) | 5,902,900 |
7 Mar 2024 | CNY | 4.38 | 4.48 | 4.33 | 4.38 | 4.38 | +0.04 (+0.92%) | 9,224,040 |
6 Mar 2024 | CNY | 4.28 | 4.38 | 4.24 | 4.34 | 4.34 | +0.05 (+1.17%) | 6,652,200 |
5 Mar 2024 | CNY | 4.42 | 4.43 | 4.28 | 4.29 | 4.29 | -0.15 (-3.38%) | 8,132,720 |
4 Mar 2024 | CNY | 4.46 | 4.62 | 4.41 | 4.44 | 4.44 | -0.04 (-0.89%) | 10,269,340 |
1 Mar 2024 | CNY | 4.57 | 4.73 | 4.4 | 4.48 | 4.48 | -0.11 (-2.40%) | 16,917,200 |
29 Feb 2024 | CNY | 4.25 | 4.69 | 4.2 | 4.59 | 4.59 | +0.33 (+7.75%) | 18,172,320 |