Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 4.16 | 4.25 | 4.15 | 4.24 | 4.24 | +0.1 (+2.42%) | 6,045,302 |
29 Mar 2024 | CNY | 4.11 | 4.17 | 4.05 | 4.14 | 4.14 | +0.05 (+1.22%) | 2,897,400 |
28 Mar 2024 | CNY | 4 | 4.14 | 4 | 4.09 | 4.09 | +0.08 (+2.00%) | 6,443,000 |
27 Mar 2024 | CNY | 4.12 | 4.19 | 4 | 4.01 | 4.01 | -0.13 (-3.14%) | 5,995,600 |
26 Mar 2024 | CNY | 4.17 | 4.23 | 4.07 | 4.14 | 4.14 | -0.02 (-0.48%) | 6,176,101 |
25 Mar 2024 | CNY | 4.24 | 4.29 | 4.14 | 4.16 | 4.16 | -0.13 (-3.03%) | 7,660,628 |
22 Mar 2024 | CNY | 4.33 | 4.34 | 4.17 | 4.29 | 4.29 | -0.04 (-0.92%) | 9,812,300 |
21 Mar 2024 | CNY | 4.27 | 4.36 | 4.21 | 4.33 | 4.33 | +0.07 (+1.64%) | 7,772,001 |
20 Mar 2024 | CNY | 4.17 | 4.26 | 4.13 | 4.26 | 4.26 | +0.11 (+2.65%) | 5,511,400 |
19 Mar 2024 | CNY | 4.16 | 4.25 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 5,956,500 |
18 Mar 2024 | CNY | 4.09 | 4.18 | 4.07 | 4.17 | 4.17 | +0.08 (+1.96%) | 7,255,301 |
15 Mar 2024 | CNY | 3.96 | 4.11 | 3.94 | 4.09 | 4.09 | +0.15 (+3.81%) | 9,842,100 |
14 Mar 2024 | CNY | 3.97 | 3.99 | 3.88 | 3.94 | 3.94 | -0.01 (-0.25%) | 6,481,800 |
13 Mar 2024 | CNY | 3.99 | 4.03 | 3.88 | 3.95 | 3.95 | -0.03 (-0.75%) | 7,012,800 |
12 Mar 2024 | CNY | 3.88 | 3.98 | 3.85 | 3.98 | 3.98 | +0.13 (+3.38%) | 10,371,100 |
11 Mar 2024 | CNY | 3.81 | 3.85 | 3.76 | 3.85 | 3.85 | +0.09 (+2.39%) | 7,119,200 |
8 Mar 2024 | CNY | 3.82 | 3.88 | 3.71 | 3.76 | 3.76 | -0.09 (-2.34%) | 8,361,300 |
7 Mar 2024 | CNY | 3.81 | 3.95 | 3.76 | 3.85 | 3.85 | +0.08 (+2.12%) | 10,982,300 |
6 Mar 2024 | CNY | 3.61 | 3.81 | 3.61 | 3.77 | 3.77 | +0.13 (+3.57%) | 9,066,245 |
5 Mar 2024 | CNY | 3.82 | 3.82 | 3.59 | 3.64 | 3.64 | -0.19 (-4.96%) | 12,802,301 |
4 Mar 2024 | CNY | 3.9 | 4 | 3.74 | 3.83 | 3.83 | -0.07 (-1.79%) | 7,809,958 |
1 Mar 2024 | CNY | 3.92 | 3.96 | 3.81 | 3.9 | 3.9 | +0.02 (+0.52%) | 10,127,802 |
29 Feb 2024 | CNY | 3.6 | 3.92 | 3.57 | 3.88 | 3.88 | +0.14 (+3.74%) | 16,479,801 |
28 Feb 2024 | CNY | 4.2 | 4.49 | 3.74 | 3.74 | 3.74 | -0.42 (-10.10%) | 27,500,750 |
27 Feb 2024 | CNY | 4.03 | 4.17 | 3.99 | 4.16 | 4.16 | +0.13 (+3.23%) | 15,931,884 |
26 Feb 2024 | CNY | 3.9 | 4.18 | 3.83 | 4.03 | 4.03 | +0.12 (+3.07%) | 20,924,901 |
23 Feb 2024 | CNY | 3.86 | 3.96 | 3.77 | 3.91 | 3.91 | +0.14 (+3.71%) | 18,993,356 |
22 Feb 2024 | CNY | 3.67 | 3.78 | 3.56 | 3.77 | 3.77 | +0.06 (+1.62%) | 24,853,604 |
21 Feb 2024 | CNY | 3.36 | 3.71 | 3.35 | 3.71 | 3.71 | +0.34 (+10.09%) | 24,656,612 |
20 Feb 2024 | CNY | 3.3 | 3.4 | 3.22 | 3.37 | 3.37 | +0.03 (+0.90%) | 16,597,012 |