Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.59 | 4.64 | 4.38 | 4.38 | 4.38 | -0.23 (-4.99%) | 8,053,500 |
11 Apr 2024 | CNY | 4.62 | 4.69 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 3,829,270 |
10 Apr 2024 | CNY | 4.69 | 4.71 | 4.53 | 4.62 | 4.62 | -0.09 (-1.91%) | 5,799,690 |
9 Apr 2024 | CNY | 4.56 | 4.72 | 4.56 | 4.71 | 4.71 | +0.12 (+2.61%) | 4,568,090 |
8 Apr 2024 | CNY | 4.65 | 4.74 | 4.56 | 4.59 | 4.59 | -0.06 (-1.29%) | 6,249,900 |
3 Apr 2024 | CNY | 4.65 | 4.67 | 4.5 | 4.65 | 4.65 | +0.02 (+0.43%) | 6,356,920 |
2 Apr 2024 | CNY | 4.53 | 4.64 | 4.51 | 4.63 | 4.63 | +0.09 (+1.98%) | 6,483,690 |
1 Apr 2024 | CNY | 4.41 | 4.56 | 4.41 | 4.54 | 4.54 | +0.13 (+2.95%) | 6,864,920 |
29 Mar 2024 | CNY | 4.37 | 4.47 | 4.35 | 4.41 | 4.41 | +0.01 (+0.23%) | 5,175,000 |
28 Mar 2024 | CNY | 4.44 | 4.53 | 4.4 | 4.4 | 4.4 | +0.08 (+1.85%) | 8,726,500 |
27 Mar 2024 | CNY | 4.52 | 4.55 | 4.32 | 4.32 | 4.32 | -0.23 (-5.05%) | 6,777,000 |
26 Mar 2024 | CNY | 4.4 | 4.57 | 4.36 | 4.55 | 4.55 | +0.15 (+3.41%) | 8,619,500 |
25 Mar 2024 | CNY | 4.36 | 4.59 | 4.29 | 4.4 | 4.4 | +0.01 (+0.23%) | 8,607,000 |
22 Mar 2024 | CNY | 4.52 | 4.53 | 4.36 | 4.39 | 4.39 | -0.14 (-3.09%) | 6,876,900 |
21 Mar 2024 | CNY | 4.59 | 4.62 | 4.48 | 4.53 | 4.53 | -0.06 (-1.31%) | 5,969,000 |
20 Mar 2024 | CNY | 4.48 | 4.64 | 4.44 | 4.59 | 4.59 | -0.04 (-0.86%) | 8,839,600 |
19 Mar 2024 | CNY | 4.61 | 4.73 | 4.59 | 4.63 | 4.63 | +0.03 (+0.65%) | 5,718,900 |
18 Mar 2024 | CNY | 4.62 | 4.69 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 6,042,400 |
15 Mar 2024 | CNY | 4.36 | 4.6 | 4.34 | 4.6 | 4.6 | +0.22 (+5.02%) | 8,704,600 |
14 Mar 2024 | CNY | 4.47 | 4.52 | 4.31 | 4.38 | 4.38 | -0.08 (-1.79%) | 6,401,800 |
13 Mar 2024 | CNY | 4.5 | 4.53 | 4.43 | 4.46 | 4.46 | -0.07 (-1.55%) | 4,897,100 |
12 Mar 2024 | CNY | 4.47 | 4.57 | 4.39 | 4.53 | 4.53 | +0.07 (+1.57%) | 9,092,500 |
11 Mar 2024 | CNY | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | +0.21 (+4.94%) | 9,621,600 |
8 Mar 2024 | CNY | 4.14 | 4.26 | 4.07 | 4.25 | 4.25 | +0.09 (+2.16%) | 5,864,400 |
7 Mar 2024 | CNY | 4.33 | 4.37 | 4.16 | 4.16 | 4.16 | -0.16 (-3.70%) | 8,426,130 |
6 Mar 2024 | CNY | 4.32 | 4.44 | 4.23 | 4.32 | 4.32 | +0.05 (+1.17%) | 8,840,000 |
5 Mar 2024 | CNY | 4.07 | 4.27 | 4.04 | 4.27 | 4.27 | +0.2 (+4.91%) | 10,427,500 |
4 Mar 2024 | CNY | 4.25 | 4.29 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 13,168,480 |
1 Mar 2024 | CNY | 4.52 | 4.52 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 13,867,900 |
29 Feb 2024 | CNY | 4.35 | 4.51 | 4.3 | 4.5 | 4.5 | +0.03 (+0.67%) | 7,525,040 |