Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.36 | 4.39 | 4.25 | 4.26 | 4.26 | -0.11 (-2.52%) | 9,983,320 |
11 Apr 2024 | CNY | 4.34 | 4.41 | 4.3 | 4.37 | 4.37 | +0.01 (+0.23%) | 6,899,150 |
10 Apr 2024 | CNY | 4.48 | 4.48 | 4.32 | 4.36 | 4.36 | -0.13 (-2.90%) | 11,109,600 |
9 Apr 2024 | CNY | 4.41 | 4.5 | 4.41 | 4.49 | 4.49 | +0.06 (+1.35%) | 8,293,250 |
8 Apr 2024 | CNY | 4.48 | 4.57 | 4.41 | 4.43 | 4.43 | -0.07 (-1.56%) | 11,870,890 |
3 Apr 2024 | CNY | 4.5 | 4.55 | 4.43 | 4.5 | 4.5 | 0.0 (0.0%) | 11,708,630 |
2 Apr 2024 | CNY | 4.5 | 4.52 | 4.44 | 4.5 | 4.5 | +0.01 (+0.22%) | 12,240,180 |
1 Apr 2024 | CNY | 4.42 | 4.49 | 4.41 | 4.49 | 4.49 | +0.09 (+2.05%) | 10,039,640 |
29 Mar 2024 | CNY | 4.35 | 4.42 | 4.35 | 4.4 | 4.4 | +0.04 (+0.92%) | 8,794,000 |
28 Mar 2024 | CNY | 4.27 | 4.42 | 4.27 | 4.36 | 4.36 | +0.09 (+2.11%) | 13,479,210 |
27 Mar 2024 | CNY | 4.45 | 4.46 | 4.26 | 4.27 | 4.27 | -0.19 (-4.26%) | 13,965,500 |
26 Mar 2024 | CNY | 4.46 | 4.5 | 4.36 | 4.46 | 4.46 | 0.0 (0.0%) | 12,010,600 |
25 Mar 2024 | CNY | 4.59 | 4.61 | 4.46 | 4.46 | 4.46 | -0.13 (-2.83%) | 11,978,480 |
22 Mar 2024 | CNY | 4.63 | 4.64 | 4.56 | 4.59 | 4.59 | -0.08 (-1.71%) | 18,013,370 |
21 Mar 2024 | CNY | 4.61 | 4.78 | 4.61 | 4.67 | 4.67 | +0.06 (+1.30%) | 25,602,130 |
20 Mar 2024 | CNY | 4.57 | 4.63 | 4.56 | 4.61 | 4.61 | +0.04 (+0.88%) | 12,961,030 |
19 Mar 2024 | CNY | 4.59 | 4.66 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 15,975,550 |
18 Mar 2024 | CNY | 4.53 | 4.76 | 4.51 | 4.62 | 4.62 | +0.09 (+1.99%) | 25,862,680 |
15 Mar 2024 | CNY | 4.47 | 4.53 | 4.45 | 4.53 | 4.53 | +0.06 (+1.34%) | 10,840,230 |
14 Mar 2024 | CNY | 4.48 | 4.54 | 4.4 | 4.47 | 4.47 | -0.03 (-0.67%) | 12,938,170 |
13 Mar 2024 | CNY | 4.54 | 4.57 | 4.46 | 4.5 | 4.5 | -0.04 (-0.88%) | 11,934,540 |
12 Mar 2024 | CNY | 4.5 | 4.56 | 4.47 | 4.54 | 4.54 | +0.04 (+0.89%) | 22,565,610 |
11 Mar 2024 | CNY | 4.36 | 4.58 | 4.36 | 4.5 | 4.5 | +0.1 (+2.27%) | 20,528,410 |
8 Mar 2024 | CNY | 4.47 | 4.47 | 4.35 | 4.4 | 4.4 | -0.07 (-1.57%) | 18,166,860 |
7 Mar 2024 | CNY | 4.39 | 4.58 | 4.31 | 4.47 | 4.47 | +0.11 (+2.52%) | 31,213,900 |
6 Mar 2024 | CNY | 4.29 | 4.4 | 4.27 | 4.36 | 4.36 | +0.07 (+1.63%) | 12,520,160 |
5 Mar 2024 | CNY | 4.39 | 4.39 | 4.28 | 4.29 | 4.29 | -0.12 (-2.72%) | 15,402,550 |
4 Mar 2024 | CNY | 4.46 | 4.49 | 4.32 | 4.41 | 4.41 | -0.07 (-1.56%) | 17,221,360 |
1 Mar 2024 | CNY | 4.51 | 4.53 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 16,634,940 |
29 Feb 2024 | CNY | 4.36 | 4.49 | 4.3 | 4.47 | 4.47 | +0.09 (+2.05%) | 21,261,690 |