Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.39 | 4.44 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 6,228,700 |
11 Apr 2024 | CNY | 4.44 | 4.49 | 4.35 | 4.37 | 4.37 | -0.11 (-2.46%) | 7,333,500 |
10 Apr 2024 | CNY | 4.61 | 4.64 | 4.42 | 4.48 | 4.48 | -0.18 (-3.86%) | 9,368,500 |
9 Apr 2024 | CNY | 4.51 | 4.7 | 4.46 | 4.66 | 4.66 | +0.14 (+3.10%) | 10,344,690 |
8 Apr 2024 | CNY | 4.62 | 4.66 | 4.5 | 4.52 | 4.52 | -0.14 (-3.00%) | 9,973,300 |
3 Apr 2024 | CNY | 4.55 | 4.74 | 4.53 | 4.66 | 4.66 | +0.1 (+2.19%) | 13,912,700 |
2 Apr 2024 | CNY | 4.58 | 4.62 | 4.5 | 4.56 | 4.56 | -0.04 (-0.87%) | 10,206,430 |
1 Apr 2024 | CNY | 4.45 | 4.62 | 4.45 | 4.6 | 4.6 | +0.14 (+3.14%) | 11,896,800 |
29 Mar 2024 | CNY | 4.35 | 4.49 | 4.32 | 4.46 | 4.46 | +0.11 (+2.53%) | 12,825,490 |
28 Mar 2024 | CNY | 4.28 | 4.55 | 4.28 | 4.35 | 4.35 | +0.03 (+0.69%) | 13,689,090 |
27 Mar 2024 | CNY | 4.59 | 4.61 | 4.31 | 4.32 | 4.32 | -0.36 (-7.69%) | 25,712,090 |
26 Mar 2024 | CNY | 4.8 | 5.01 | 4.61 | 4.68 | 4.68 | +0.13 (+2.86%) | 32,431,440 |
25 Mar 2024 | CNY | 4.5 | 4.79 | 4.4 | 4.55 | 4.55 | -0.03 (-0.66%) | 18,505,600 |
22 Mar 2024 | CNY | 4.71 | 4.81 | 4.54 | 4.58 | 4.58 | -0.26 (-5.37%) | 20,195,600 |
21 Mar 2024 | CNY | 4.5 | 4.94 | 4.49 | 4.84 | 4.84 | +0.35 (+7.80%) | 26,434,050 |
20 Mar 2024 | CNY | 4.46 | 4.55 | 4.36 | 4.49 | 4.49 | +0.04 (+0.90%) | 12,087,310 |
19 Mar 2024 | CNY | 4.37 | 4.51 | 4.34 | 4.45 | 4.45 | +0.07 (+1.60%) | 9,495,010 |
18 Mar 2024 | CNY | 4.25 | 4.38 | 4.23 | 4.38 | 4.38 | +0.14 (+3.30%) | 6,625,350 |
15 Mar 2024 | CNY | 4.09 | 4.24 | 4.07 | 4.24 | 4.24 | +0.14 (+3.41%) | 8,018,870 |
14 Mar 2024 | CNY | 4.14 | 4.16 | 4.03 | 4.1 | 4.1 | -0.02 (-0.49%) | 6,756,490 |
13 Mar 2024 | CNY | 4.18 | 4.23 | 4.07 | 4.12 | 4.12 | -0.05 (-1.20%) | 6,882,970 |
12 Mar 2024 | CNY | 4.09 | 4.18 | 4.05 | 4.17 | 4.17 | +0.11 (+2.71%) | 8,664,000 |
11 Mar 2024 | CNY | 4 | 4.06 | 3.95 | 4.06 | 4.06 | +0.07 (+1.75%) | 6,265,450 |
8 Mar 2024 | CNY | 4.02 | 4.07 | 3.94 | 3.99 | 3.99 | -0.04 (-0.99%) | 6,454,300 |
7 Mar 2024 | CNY | 3.99 | 4.1 | 3.95 | 4.03 | 4.03 | +0.04 (+1.00%) | 8,035,470 |
6 Mar 2024 | CNY | 3.88 | 4 | 3.82 | 3.99 | 3.99 | +0.12 (+3.10%) | 8,165,400 |
5 Mar 2024 | CNY | 4 | 4.02 | 3.82 | 3.87 | 3.87 | -0.16 (-3.97%) | 8,031,400 |
4 Mar 2024 | CNY | 4.1 | 4.13 | 3.95 | 4.03 | 4.03 | -0.06 (-1.47%) | 6,340,500 |
1 Mar 2024 | CNY | 4.11 | 4.22 | 4.02 | 4.09 | 4.09 | +0.01 (+0.25%) | 8,084,770 |
29 Feb 2024 | CNY | 3.91 | 4.1 | 3.75 | 4.08 | 4.08 | +0.11 (+2.77%) | 12,454,100 |