Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.6 | 4.62 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 44,682,370 |
11 Apr 2024 | CNY | 4.51 | 4.63 | 4.46 | 4.61 | 4.61 | +0.07 (+1.54%) | 59,078,360 |
10 Apr 2024 | CNY | 4.44 | 4.58 | 4.43 | 4.54 | 4.54 | +0.08 (+1.79%) | 59,434,310 |
9 Apr 2024 | CNY | 4.51 | 4.51 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 35,795,100 |
8 Apr 2024 | CNY | 4.41 | 4.53 | 4.37 | 4.5 | 4.5 | +0.08 (+1.81%) | 52,625,520 |
3 Apr 2024 | CNY | 4.43 | 4.45 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 17,984,090 |
2 Apr 2024 | CNY | 4.43 | 4.46 | 4.41 | 4.45 | 4.45 | +0.02 (+0.45%) | 25,790,500 |
1 Apr 2024 | CNY | 4.37 | 4.44 | 4.37 | 4.43 | 4.43 | +0.06 (+1.37%) | 28,044,440 |
29 Mar 2024 | CNY | 4.26 | 4.37 | 4.23 | 4.37 | 4.37 | +0.12 (+2.82%) | 23,915,180 |
28 Mar 2024 | CNY | 4.21 | 4.3 | 4.19 | 4.25 | 4.25 | +0.03 (+0.71%) | 17,877,290 |
27 Mar 2024 | CNY | 4.3 | 4.33 | 4.22 | 4.22 | 4.22 | -0.1 (-2.31%) | 18,448,270 |
26 Mar 2024 | CNY | 4.24 | 4.33 | 4.24 | 4.32 | 4.32 | +0.07 (+1.65%) | 18,627,290 |
25 Mar 2024 | CNY | 4.29 | 4.35 | 4.25 | 4.25 | 4.25 | -0.07 (-1.62%) | 19,689,070 |
22 Mar 2024 | CNY | 4.39 | 4.4 | 4.3 | 4.32 | 4.32 | -0.08 (-1.82%) | 21,529,100 |
21 Mar 2024 | CNY | 4.39 | 4.42 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 17,804,710 |
20 Mar 2024 | CNY | 4.39 | 4.41 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 20,443,390 |
19 Mar 2024 | CNY | 4.46 | 4.49 | 4.4 | 4.4 | 4.4 | -0.07 (-1.57%) | 25,498,350 |
18 Mar 2024 | CNY | 4.44 | 4.51 | 4.42 | 4.47 | 4.47 | +0.04 (+0.90%) | 31,224,760 |
15 Mar 2024 | CNY | 4.38 | 4.43 | 4.36 | 4.43 | 4.43 | +0.04 (+0.91%) | 18,995,260 |
14 Mar 2024 | CNY | 4.41 | 4.42 | 4.36 | 4.39 | 4.39 | 0.0 (0.0%) | 22,060,600 |
13 Mar 2024 | CNY | 4.42 | 4.43 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 22,915,480 |
12 Mar 2024 | CNY | 4.49 | 4.5 | 4.4 | 4.43 | 4.43 | -0.05 (-1.12%) | 37,728,470 |
11 Mar 2024 | CNY | 4.39 | 4.53 | 4.39 | 4.48 | 4.48 | +0.11 (+2.52%) | 47,632,420 |
8 Mar 2024 | CNY | 4.33 | 4.37 | 4.32 | 4.37 | 4.37 | +0.04 (+0.92%) | 27,033,700 |
7 Mar 2024 | CNY | 4.35 | 4.39 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 31,417,500 |
6 Mar 2024 | CNY | 4.27 | 4.35 | 4.26 | 4.33 | 4.33 | +0.06 (+1.41%) | 30,058,000 |
5 Mar 2024 | CNY | 4.29 | 4.34 | 4.26 | 4.27 | 4.27 | -0.04 (-0.93%) | 28,691,190 |
4 Mar 2024 | CNY | 4.36 | 4.38 | 4.27 | 4.31 | 4.31 | -0.07 (-1.60%) | 38,329,070 |
1 Mar 2024 | CNY | 4.37 | 4.49 | 4.3 | 4.38 | 4.38 | +0.09 (+2.10%) | 70,403,360 |
29 Feb 2024 | CNY | 4.13 | 4.29 | 4.12 | 4.29 | 4.29 | +0.12 (+2.88%) | 38,188,280 |