Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 4.41 | 4.5 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 14,849,600 |
28 Mar 2024 | CNY | 4.38 | 4.44 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 13,894,120 |
27 Mar 2024 | CNY | 4.47 | 4.5 | 4.35 | 4.36 | 4.36 | -0.1 (-2.24%) | 14,580,000 |
26 Mar 2024 | CNY | 4.42 | 4.48 | 4.37 | 4.46 | 4.46 | +0.03 (+0.68%) | 14,418,200 |
25 Mar 2024 | CNY | 4.45 | 4.51 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 13,860,800 |
22 Mar 2024 | CNY | 4.56 | 4.56 | 4.43 | 4.45 | 4.45 | -0.1 (-2.20%) | 20,607,180 |
21 Mar 2024 | CNY | 4.57 | 4.59 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 14,685,300 |
20 Mar 2024 | CNY | 4.56 | 4.59 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 15,082,600 |
19 Mar 2024 | CNY | 4.62 | 4.66 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 18,807,680 |
18 Mar 2024 | CNY | 4.56 | 4.67 | 4.56 | 4.63 | 4.63 | +0.06 (+1.31%) | 24,918,560 |
15 Mar 2024 | CNY | 4.51 | 4.59 | 4.49 | 4.57 | 4.57 | +0.05 (+1.11%) | 16,042,290 |
14 Mar 2024 | CNY | 4.54 | 4.55 | 4.46 | 4.52 | 4.52 | -0.01 (-0.22%) | 19,068,450 |
13 Mar 2024 | CNY | 4.56 | 4.57 | 4.5 | 4.53 | 4.53 | -0.02 (-0.44%) | 17,749,740 |
12 Mar 2024 | CNY | 4.65 | 4.66 | 4.54 | 4.55 | 4.55 | -0.11 (-2.36%) | 31,575,330 |
11 Mar 2024 | CNY | 4.58 | 4.75 | 4.58 | 4.66 | 4.66 | +0.12 (+2.64%) | 41,797,370 |
8 Mar 2024 | CNY | 4.53 | 4.6 | 4.47 | 4.54 | 4.54 | +0.02 (+0.44%) | 26,578,120 |
7 Mar 2024 | CNY | 4.46 | 4.58 | 4.43 | 4.52 | 4.52 | +0.05 (+1.12%) | 34,290,400 |
6 Mar 2024 | CNY | 4.38 | 4.49 | 4.37 | 4.47 | 4.47 | +0.09 (+2.05%) | 27,412,150 |
5 Mar 2024 | CNY | 4.39 | 4.45 | 4.36 | 4.38 | 4.38 | -0.03 (-0.68%) | 17,987,040 |
4 Mar 2024 | CNY | 4.4 | 4.41 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 15,670,630 |
1 Mar 2024 | CNY | 4.39 | 4.42 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 16,252,330 |
29 Feb 2024 | CNY | 4.32 | 4.39 | 4.29 | 4.39 | 4.39 | +0.08 (+1.86%) | 22,429,900 |
28 Feb 2024 | CNY | 4.34 | 4.49 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 38,032,930 |
27 Feb 2024 | CNY | 4.28 | 4.34 | 4.27 | 4.34 | 4.34 | +0.03 (+0.70%) | 19,133,720 |
26 Feb 2024 | CNY | 4.33 | 4.35 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 20,362,310 |
23 Feb 2024 | CNY | 4.33 | 4.37 | 4.27 | 4.34 | 4.34 | +0.01 (+0.23%) | 22,251,660 |
22 Feb 2024 | CNY | 4.31 | 4.34 | 4.25 | 4.33 | 4.33 | +0.05 (+1.17%) | 16,912,600 |
21 Feb 2024 | CNY | 4.22 | 4.38 | 4.2 | 4.28 | 4.28 | +0.03 (+0.71%) | 25,679,670 |
20 Feb 2024 | CNY | 4.29 | 4.29 | 4.2 | 4.25 | 4.25 | -0.04 (-0.93%) | 21,774,030 |
19 Feb 2024 | CNY | 4.31 | 4.36 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 23,199,770 |