Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.48 | 4.51 | 4.43 | 4.43 | 4.43 | -0.06 (-1.34%) | 10,778,300 |
11 Apr 2024 | CNY | 4.47 | 4.56 | 4.45 | 4.49 | 4.49 | +0.02 (+0.45%) | 10,526,400 |
10 Apr 2024 | CNY | 4.56 | 4.56 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 10,263,500 |
9 Apr 2024 | CNY | 4.53 | 4.58 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 11,202,400 |
8 Apr 2024 | CNY | 4.6 | 4.63 | 4.53 | 4.54 | 4.54 | -0.07 (-1.52%) | 16,011,410 |
3 Apr 2024 | CNY | 4.66 | 4.68 | 4.58 | 4.61 | 4.61 | -0.05 (-1.07%) | 14,195,330 |
2 Apr 2024 | CNY | 4.62 | 4.69 | 4.59 | 4.66 | 4.66 | +0.03 (+0.65%) | 21,433,870 |
1 Apr 2024 | CNY | 4.5 | 4.64 | 4.46 | 4.63 | 4.63 | +0.21 (+4.75%) | 22,214,140 |
29 Mar 2024 | CNY | 4.33 | 4.43 | 4.32 | 4.42 | 4.42 | +0.08 (+1.84%) | 10,242,200 |
28 Mar 2024 | CNY | 4.35 | 4.4 | 4.32 | 4.34 | 4.34 | 0.0 (0.0%) | 12,881,200 |
27 Mar 2024 | CNY | 4.43 | 4.46 | 4.34 | 4.34 | 4.34 | -0.1 (-2.25%) | 11,032,480 |
26 Mar 2024 | CNY | 4.4 | 4.46 | 4.39 | 4.44 | 4.44 | +0.02 (+0.45%) | 11,212,100 |
25 Mar 2024 | CNY | 4.49 | 4.51 | 4.41 | 4.42 | 4.42 | -0.08 (-1.78%) | 13,390,610 |
22 Mar 2024 | CNY | 4.63 | 4.63 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 13,050,800 |
21 Mar 2024 | CNY | 4.65 | 4.68 | 4.57 | 4.61 | 4.61 | -0.04 (-0.86%) | 12,653,150 |
20 Mar 2024 | CNY | 4.62 | 4.66 | 4.6 | 4.65 | 4.65 | +0.03 (+0.65%) | 13,153,640 |
19 Mar 2024 | CNY | 4.64 | 4.68 | 4.61 | 4.62 | 4.62 | -0.04 (-0.86%) | 12,883,300 |
18 Mar 2024 | CNY | 4.63 | 4.67 | 4.61 | 4.66 | 4.66 | +0.04 (+0.87%) | 14,332,540 |
15 Mar 2024 | CNY | 4.57 | 4.62 | 4.52 | 4.62 | 4.62 | +0.07 (+1.54%) | 12,832,140 |
14 Mar 2024 | CNY | 4.55 | 4.62 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 13,311,680 |
13 Mar 2024 | CNY | 4.6 | 4.6 | 4.54 | 4.56 | 4.56 | -0.04 (-0.87%) | 11,885,340 |
12 Mar 2024 | CNY | 4.58 | 4.6 | 4.54 | 4.6 | 4.6 | +0.02 (+0.44%) | 13,515,560 |
11 Mar 2024 | CNY | 4.55 | 4.6 | 4.51 | 4.58 | 4.58 | +0.05 (+1.10%) | 13,761,210 |
8 Mar 2024 | CNY | 4.49 | 4.54 | 4.45 | 4.53 | 4.53 | +0.04 (+0.89%) | 10,201,300 |
7 Mar 2024 | CNY | 4.52 | 4.57 | 4.49 | 4.49 | 4.49 | -0.01 (-0.22%) | 12,983,300 |
6 Mar 2024 | CNY | 4.47 | 4.56 | 4.45 | 4.5 | 4.5 | -0.02 (-0.44%) | 13,152,900 |
5 Mar 2024 | CNY | 4.54 | 4.55 | 4.46 | 4.52 | 4.52 | -0.04 (-0.88%) | 14,782,800 |
4 Mar 2024 | CNY | 4.61 | 4.64 | 4.53 | 4.56 | 4.56 | -0.08 (-1.72%) | 16,420,680 |
1 Mar 2024 | CNY | 4.64 | 4.66 | 4.58 | 4.64 | 4.64 | +0.01 (+0.22%) | 16,296,820 |
29 Feb 2024 | CNY | 4.52 | 4.67 | 4.5 | 4.63 | 4.63 | +0.1 (+2.21%) | 22,144,380 |