Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 4.27 | 4.46 | 4.2 | 4.26 | 4.26 | -0.02 (-0.47%) | 19,932,600 |
29 Apr 2024 | CNY | 4.13 | 4.3 | 4.11 | 4.28 | 4.28 | +0.15 (+3.63%) | 16,011,000 |
26 Apr 2024 | CNY | 4.1 | 4.16 | 4.08 | 4.13 | 4.13 | +0.01 (+0.24%) | 14,579,500 |
25 Apr 2024 | CNY | 4.12 | 4.2 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 12,656,620 |
24 Apr 2024 | CNY | 4 | 4.15 | 4 | 4.12 | 4.12 | +0.07 (+1.73%) | 14,260,700 |
23 Apr 2024 | CNY | 4.02 | 4.13 | 3.94 | 4.05 | 4.05 | +0.03 (+0.75%) | 15,106,100 |
22 Apr 2024 | CNY | 4.27 | 4.41 | 4.02 | 4.02 | 4.02 | -0.21 (-4.96%) | 30,853,600 |
19 Apr 2024 | CNY | 4.01 | 4.42 | 3.98 | 4.23 | 4.23 | +0.21 (+5.22%) | 40,916,202 |
18 Apr 2024 | CNY | 4 | 4.14 | 3.95 | 4.02 | 4.02 | -0.05 (-1.23%) | 16,016,802 |
17 Apr 2024 | CNY | 3.79 | 4.1 | 3.75 | 4.07 | 4.07 | +0.24 (+6.27%) | 17,005,144 |
16 Apr 2024 | CNY | 4.2 | 4.22 | 3.83 | 3.83 | 3.83 | -0.43 (-10.09%) | 21,648,900 |
15 Apr 2024 | CNY | 4.35 | 4.45 | 4.08 | 4.26 | 4.26 | -0.25 (-5.54%) | 20,722,824 |
12 Apr 2024 | CNY | 4.52 | 4.59 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 7,184,045 |
11 Apr 2024 | CNY | 4.49 | 4.63 | 4.48 | 4.55 | 4.55 | -0.03 (-0.66%) | 8,930,000 |
10 Apr 2024 | CNY | 4.68 | 4.72 | 4.53 | 4.58 | 4.58 | -0.09 (-1.93%) | 10,957,300 |
9 Apr 2024 | CNY | 4.58 | 4.68 | 4.58 | 4.67 | 4.67 | +0.09 (+1.97%) | 9,830,993 |
8 Apr 2024 | CNY | 4.71 | 4.72 | 4.58 | 4.58 | 4.58 | -0.16 (-3.38%) | 12,130,293 |
3 Apr 2024 | CNY | 4.86 | 4.86 | 4.72 | 4.74 | 4.74 | -0.12 (-2.47%) | 10,458,600 |
2 Apr 2024 | CNY | 4.87 | 4.93 | 4.77 | 4.86 | 4.86 | -0.01 (-0.21%) | 13,566,882 |
1 Apr 2024 | CNY | 4.79 | 4.9 | 4.77 | 4.87 | 4.87 | +0.1 (+2.10%) | 14,266,564 |
29 Mar 2024 | CNY | 4.75 | 4.8 | 4.7 | 4.77 | 4.77 | +0.01 (+0.21%) | 9,933,504 |
28 Mar 2024 | CNY | 4.53 | 4.99 | 4.53 | 4.76 | 4.76 | +0.17 (+3.70%) | 23,100,500 |
27 Mar 2024 | CNY | 4.83 | 4.84 | 4.59 | 4.59 | 4.59 | -0.23 (-4.77%) | 20,454,904 |
26 Mar 2024 | CNY | 4.76 | 4.9 | 4.71 | 4.82 | 4.82 | -0.02 (-0.41%) | 21,857,500 |
25 Mar 2024 | CNY | 5.03 | 5.11 | 4.84 | 4.84 | 4.84 | -0.23 (-4.54%) | 27,760,000 |
22 Mar 2024 | CNY | 5.23 | 5.23 | 5 | 5.07 | 5.07 | -0.2 (-3.80%) | 34,173,700 |
21 Mar 2024 | CNY | 5.1 | 5.27 | 5.05 | 5.27 | 5.27 | +0.18 (+3.54%) | 51,193,046 |
20 Mar 2024 | CNY | 5.04 | 5.14 | 5.04 | 5.09 | 5.09 | +0.03 (+0.59%) | 16,036,344 |
19 Mar 2024 | CNY | 5.12 | 5.16 | 5.06 | 5.06 | 5.06 | -0.07 (-1.36%) | 21,528,718 |
18 Mar 2024 | CNY | 5.18 | 5.19 | 5.09 | 5.13 | 5.13 | +0.03 (+0.59%) | 25,118,906 |