Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | CNY | 4.42 | 4.44 | 4.13 | 4.18 | 4.18 | -0.25 (-5.64%) | 9,114,105 |
3 Apr 2024 | CNY | 4.45 | 4.49 | 4.35 | 4.43 | 4.43 | -0.07 (-1.56%) | 7,201,400 |
2 Apr 2024 | CNY | 4.47 | 4.55 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 6,720,201 |
1 Apr 2024 | CNY | 4.39 | 4.5 | 4.37 | 4.47 | 4.47 | +0.08 (+1.82%) | 7,148,300 |
29 Mar 2024 | CNY | 4.27 | 4.39 | 4.24 | 4.39 | 4.39 | +0.12 (+2.81%) | 3,189,000 |
28 Mar 2024 | CNY | 4.21 | 4.3 | 4.08 | 4.27 | 4.27 | +0.12 (+2.89%) | 7,459,900 |
27 Mar 2024 | CNY | 4.23 | 4.3 | 4.13 | 4.15 | 4.15 | -0.08 (-1.89%) | 5,687,401 |
26 Mar 2024 | CNY | 4.19 | 4.28 | 4.14 | 4.23 | 4.23 | -0.01 (-0.24%) | 6,968,300 |
25 Mar 2024 | CNY | 4.35 | 4.42 | 4.21 | 4.24 | 4.24 | -0.12 (-2.75%) | 7,579,700 |
22 Mar 2024 | CNY | 4.53 | 4.55 | 4.35 | 4.36 | 4.36 | -0.13 (-2.90%) | 8,265,500 |
21 Mar 2024 | CNY | 4.49 | 4.6 | 4.37 | 4.49 | 4.49 | +0.02 (+0.45%) | 10,169,550 |
20 Mar 2024 | CNY | 4.33 | 4.48 | 4.31 | 4.47 | 4.47 | +0.14 (+3.23%) | 7,831,800 |
19 Mar 2024 | CNY | 4.4 | 4.4 | 4.31 | 4.33 | 4.33 | -0.02 (-0.46%) | 4,921,800 |
18 Mar 2024 | CNY | 4.28 | 4.4 | 4.26 | 4.35 | 4.35 | +0.1 (+2.35%) | 6,155,800 |
15 Mar 2024 | CNY | 4.11 | 4.26 | 4.11 | 4.25 | 4.25 | +0.11 (+2.66%) | 6,941,100 |
14 Mar 2024 | CNY | 4.16 | 4.23 | 4.07 | 4.14 | 4.14 | -0.03 (-0.72%) | 6,169,700 |
13 Mar 2024 | CNY | 4.17 | 4.2 | 4.07 | 4.17 | 4.17 | +0.02 (+0.48%) | 6,246,300 |
12 Mar 2024 | CNY | 4.07 | 4.16 | 4.04 | 4.15 | 4.15 | +0.1 (+2.47%) | 7,286,100 |
11 Mar 2024 | CNY | 3.97 | 4.06 | 3.92 | 4.05 | 4.05 | +0.06 (+1.50%) | 6,879,401 |
8 Mar 2024 | CNY | 3.97 | 4.02 | 3.9 | 3.99 | 3.99 | +0.02 (+0.50%) | 6,480,100 |
7 Mar 2024 | CNY | 4.08 | 4.12 | 3.92 | 3.97 | 3.97 | +0.01 (+0.25%) | 8,228,110 |
6 Mar 2024 | CNY | 3.88 | 4.02 | 3.8 | 3.96 | 3.96 | +0.11 (+2.86%) | 9,489,500 |
5 Mar 2024 | CNY | 4.01 | 4.01 | 3.83 | 3.85 | 3.85 | -0.15 (-3.75%) | 7,430,200 |
4 Mar 2024 | CNY | 4.01 | 4.05 | 3.8 | 4 | 4 | -0.02 (-0.50%) | 8,943,116 |
1 Mar 2024 | CNY | 3.93 | 4.06 | 3.87 | 4.02 | 4.02 | +0.11 (+2.81%) | 12,212,900 |
29 Feb 2024 | CNY | 3.71 | 3.94 | 3.62 | 3.91 | 3.91 | +0.09 (+2.36%) | 16,271,000 |
28 Feb 2024 | CNY | 4.27 | 4.54 | 3.82 | 3.82 | 3.82 | -0.42 (-9.91%) | 22,279,100 |
27 Feb 2024 | CNY | 4.17 | 4.24 | 4.09 | 4.24 | 4.24 | +0.11 (+2.66%) | 11,725,820 |
26 Feb 2024 | CNY | 4.01 | 4.28 | 3.98 | 4.13 | 4.13 | +0.1 (+2.48%) | 19,063,368 |
23 Feb 2024 | CNY | 3.87 | 4.28 | 3.87 | 4.03 | 4.03 | +0.14 (+3.60%) | 19,668,309 |