Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 4.31 | 4.73 | 4.16 | 4.28 | 4.28 | -0.02 (-0.47%) | 38,082,104 |
9 May 2024 | CNY | 4.58 | 4.63 | 4.26 | 4.3 | 4.3 | -0.2 (-4.44%) | 32,663,783 |
8 May 2024 | CNY | 4.28 | 4.73 | 4.22 | 4.5 | 4.5 | +0.2 (+4.65%) | 34,276,621 |
7 May 2024 | CNY | 4.19 | 4.38 | 4.13 | 4.3 | 4.3 | +0.12 (+2.87%) | 6,815,495 |
6 May 2024 | CNY | 4.04 | 4.19 | 4.01 | 4.18 | 4.18 | +0.22 (+5.56%) | 6,272,688 |
30 Apr 2024 | CNY | 3.92 | 4.03 | 3.92 | 3.96 | 3.96 | +0.03 (+0.76%) | 5,170,752 |
29 Apr 2024 | CNY | 3.74 | 3.94 | 3.7 | 3.93 | 3.93 | +0.15 (+3.97%) | 5,657,900 |
26 Apr 2024 | CNY | 3.83 | 3.86 | 3.66 | 3.78 | 3.78 | -0.08 (-2.07%) | 5,203,350 |
25 Apr 2024 | CNY | 3.72 | 3.93 | 3.72 | 3.86 | 3.86 | +0.14 (+3.76%) | 4,339,450 |
24 Apr 2024 | CNY | 3.66 | 3.75 | 3.61 | 3.72 | 3.72 | +0.09 (+2.48%) | 2,465,900 |
23 Apr 2024 | CNY | 3.6 | 3.7 | 3.57 | 3.63 | 3.63 | +0.06 (+1.68%) | 3,179,000 |
22 Apr 2024 | CNY | 3.64 | 3.69 | 3.55 | 3.57 | 3.57 | -0.07 (-1.92%) | 4,209,662 |
19 Apr 2024 | CNY | 3.61 | 3.75 | 3.59 | 3.64 | 3.64 | -0.01 (-0.27%) | 4,624,588 |
18 Apr 2024 | CNY | 3.69 | 3.72 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 4,433,850 |
17 Apr 2024 | CNY | 3.43 | 3.7 | 3.41 | 3.64 | 3.64 | +0.21 (+6.12%) | 8,167,950 |
16 Apr 2024 | CNY | 3.75 | 3.78 | 3.43 | 3.43 | 3.43 | -0.38 (-9.97%) | 9,796,103 |
15 Apr 2024 | CNY | 4.03 | 4.05 | 3.74 | 3.81 | 3.81 | -0.23 (-5.69%) | 8,724,790 |
12 Apr 2024 | CNY | 4.07 | 4.11 | 4.01 | 4.04 | 4.04 | -0.03 (-0.74%) | 3,230,000 |
11 Apr 2024 | CNY | 4 | 4.12 | 3.97 | 4.07 | 4.07 | +0.04 (+0.99%) | 3,862,150 |
10 Apr 2024 | CNY | 4.12 | 4.15 | 3.99 | 4.03 | 4.03 | -0.08 (-1.95%) | 3,613,500 |
9 Apr 2024 | CNY | 3.97 | 4.12 | 3.97 | 4.11 | 4.11 | +0.14 (+3.53%) | 3,826,900 |
8 Apr 2024 | CNY | 4.08 | 4.1 | 3.96 | 3.97 | 3.97 | -0.13 (-3.17%) | 4,217,438 |
3 Apr 2024 | CNY | 4.11 | 4.15 | 4.04 | 4.1 | 4.1 | -0.01 (-0.24%) | 5,534,802 |
2 Apr 2024 | CNY | 3.98 | 4.2 | 3.97 | 4.11 | 4.11 | +0.15 (+3.79%) | 8,810,097 |
1 Apr 2024 | CNY | 3.9 | 3.97 | 3.89 | 3.96 | 3.96 | +0.06 (+1.54%) | 3,211,050 |
29 Mar 2024 | CNY | 3.78 | 3.9 | 3.77 | 3.9 | 3.9 | +0.11 (+2.90%) | 1,569,631 |
28 Mar 2024 | CNY | 3.72 | 3.82 | 3.71 | 3.79 | 3.79 | +0.07 (+1.88%) | 4,010,550 |
27 Mar 2024 | CNY | 3.8 | 3.83 | 3.72 | 3.72 | 3.72 | -0.07 (-1.85%) | 4,838,932 |
26 Mar 2024 | CNY | 3.8 | 3.86 | 3.71 | 3.79 | 3.79 | -0.01 (-0.26%) | 4,194,400 |
25 Mar 2024 | CNY | 3.88 | 3.9 | 3.8 | 3.8 | 3.8 | -0.08 (-2.06%) | 4,973,300 |