Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 4.01 | 4.12 | 4 | 4.11 | 4.11 | +0.1 (+2.49%) | 7,991,786 |
26 Apr 2024 | CNY | 4.02 | 4.03 | 3.93 | 4.01 | 4.01 | -0.02 (-0.50%) | 5,486,259 |
25 Apr 2024 | CNY | 4.02 | 4.07 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 4,812,783 |
24 Apr 2024 | CNY | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | +0.05 (+1.26%) | 4,564,323 |
23 Apr 2024 | CNY | 3.95 | 4.1 | 3.94 | 3.97 | 3.97 | +0.04 (+1.02%) | 6,119,258 |
22 Apr 2024 | CNY | 3.97 | 4.03 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 6,035,640 |
19 Apr 2024 | CNY | 4 | 4.05 | 3.94 | 3.99 | 3.99 | -0.04 (-0.99%) | 7,022,276 |
18 Apr 2024 | CNY | 4.12 | 4.14 | 4.02 | 4.03 | 4.03 | -0.09 (-2.18%) | 8,196,840 |
17 Apr 2024 | CNY | 3.89 | 4.14 | 3.89 | 4.12 | 4.12 | +0.26 (+6.74%) | 9,224,537 |
16 Apr 2024 | CNY | 3.96 | 4.03 | 3.84 | 3.86 | 3.86 | -0.17 (-4.22%) | 10,497,605 |
15 Apr 2024 | CNY | 4.08 | 4.1 | 3.86 | 4.03 | 4.03 | 0.0 (0.0%) | 10,582,220 |
12 Apr 2024 | CNY | 4.14 | 4.15 | 4.03 | 4.03 | 4.03 | -0.07 (-1.71%) | 5,728,428 |
11 Apr 2024 | CNY | 4.03 | 4.16 | 4.02 | 4.1 | 4.1 | -0.01 (-0.24%) | 5,264,723 |
10 Apr 2024 | CNY | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | -0.03 (-0.72%) | 5,992,465 |
9 Apr 2024 | CNY | 4.17 | 4.19 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 3,656,100 |
8 Apr 2024 | CNY | 4.2 | 4.2 | 4.11 | 4.12 | 4.12 | -0.1 (-2.37%) | 5,045,700 |
3 Apr 2024 | CNY | 4.19 | 4.23 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 4,543,415 |
2 Apr 2024 | CNY | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | +0.03 (+0.72%) | 6,391,517 |
1 Apr 2024 | CNY | 4.16 | 4.19 | 4.14 | 4.18 | 4.18 | +0.05 (+1.21%) | 5,531,970 |
29 Mar 2024 | CNY | 4.09 | 4.13 | 4.07 | 4.13 | 4.13 | +0.07 (+1.72%) | 2,511,300 |
28 Mar 2024 | CNY | 3.98 | 4.08 | 3.98 | 4.06 | 4.06 | +0.08 (+2.01%) | 5,135,680 |
27 Mar 2024 | CNY | 4.1 | 4.11 | 3.98 | 3.98 | 3.98 | -0.1 (-2.45%) | 4,681,540 |
26 Mar 2024 | CNY | 4.09 | 4.12 | 4.02 | 4.08 | 4.08 | -0.01 (-0.24%) | 6,697,865 |
25 Mar 2024 | CNY | 4.15 | 4.19 | 4.08 | 4.09 | 4.09 | -0.06 (-1.45%) | 5,033,200 |
22 Mar 2024 | CNY | 4.2 | 4.24 | 4.11 | 4.15 | 4.15 | -0.05 (-1.19%) | 5,295,440 |
21 Mar 2024 | CNY | 4.19 | 4.24 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 4,622,040 |
20 Mar 2024 | CNY | 4.14 | 4.2 | 4.13 | 4.19 | 4.19 | +0.05 (+1.21%) | 4,754,780 |
19 Mar 2024 | CNY | 4.16 | 4.2 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 5,989,000 |
18 Mar 2024 | CNY | 4.15 | 4.21 | 4.15 | 4.16 | 4.16 | +0.05 (+1.22%) | 6,423,318 |
15 Mar 2024 | CNY | 4.01 | 4.11 | 3.99 | 4.11 | 4.11 | +0.07 (+1.73%) | 9,076,407 |