Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.36 | 4.56 | 4.36 | 4.52 | 4.52 | +0.16 (+3.67%) | 746,966,432 |
30 Apr 2024 | CNY | 4.36 | 4.42 | 4.35 | 4.36 | 4.36 | +0.02 (+0.46%) | 433,288,215 |
29 Apr 2024 | CNY | 4.36 | 4.37 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 358,108,711 |
26 Apr 2024 | CNY | 4.32 | 4.37 | 4.31 | 4.37 | 4.37 | +0.05 (+1.16%) | 358,244,855 |
25 Apr 2024 | CNY | 4.28 | 4.37 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 353,219,525 |
24 Apr 2024 | CNY | 4.21 | 4.29 | 4.2 | 4.28 | 4.28 | +0.07 (+1.66%) | 315,782,100 |
23 Apr 2024 | CNY | 4.25 | 4.3 | 4.2 | 4.21 | 4.21 | -0.01 (-0.24%) | 339,250,615 |
22 Apr 2024 | CNY | 4.23 | 4.24 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 239,121,122 |
19 Apr 2024 | CNY | 4.28 | 4.3 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 375,183,476 |
18 Apr 2024 | CNY | 4.27 | 4.41 | 4.27 | 4.3 | 4.3 | +0.02 (+0.47%) | 445,087,657 |
17 Apr 2024 | CNY | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | +0.06 (+1.42%) | 377,488,510 |
16 Apr 2024 | CNY | 4.3 | 4.31 | 4.21 | 4.22 | 4.22 | -0.08 (-1.86%) | 388,150,021 |
15 Apr 2024 | CNY | 4.23 | 4.32 | 4.22 | 4.3 | 4.3 | +0.07 (+1.65%) | 458,095,539 |
12 Apr 2024 | CNY | 4.29 | 4.34 | 4.22 | 4.23 | 4.23 | -0.01 (-0.24%) | 490,164,258 |
11 Apr 2024 | CNY | 4.23 | 4.28 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 293,586,296 |
10 Apr 2024 | CNY | 4.32 | 4.33 | 4.22 | 4.26 | 4.26 | -0.07 (-1.62%) | 334,414,355 |
9 Apr 2024 | CNY | 4.36 | 4.38 | 4.27 | 4.33 | 4.33 | -0.02 (-0.46%) | 361,837,761 |
8 Apr 2024 | CNY | 4.36 | 4.42 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 463,667,160 |
3 Apr 2024 | CNY | 4.3 | 4.41 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 557,694,455 |
2 Apr 2024 | CNY | 4.31 | 4.34 | 4.24 | 4.3 | 4.3 | -0.04 (-0.92%) | 550,133,067 |
1 Apr 2024 | CNY | 4.08 | 4.39 | 4.07 | 4.34 | 4.34 | +0.28 (+6.90%) | 1,193,725,057 |
29 Mar 2024 | CNY | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 96,376,378 |
28 Mar 2024 | CNY | 3.95 | 4.07 | 3.94 | 4.03 | 4.03 | +0.08 (+2.03%) | 389,520,924 |
27 Mar 2024 | CNY | 3.94 | 4 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 356,121,558 |
26 Mar 2024 | CNY | 3.93 | 3.96 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 217,522,162 |
25 Mar 2024 | CNY | 3.92 | 3.98 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 286,643,070 |
22 Mar 2024 | CNY | 4 | 4.02 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 361,396,171 |
21 Mar 2024 | CNY | 4.02 | 4.08 | 4 | 4 | 4 | -0.01 (-0.25%) | 323,563,653 |
20 Mar 2024 | CNY | 4.03 | 4.05 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 256,162,976 |
19 Mar 2024 | CNY | 4.04 | 4.08 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 276,061,225 |