Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.25 | 4.29 | 4.16 | 4.17 | 4.17 | -0.1 (-2.34%) | 13,419,670 |
11 Apr 2024 | CNY | 4.23 | 4.36 | 4.19 | 4.27 | 4.27 | -0.01 (-0.23%) | 16,597,160 |
10 Apr 2024 | CNY | 4.4 | 4.53 | 4.24 | 4.28 | 4.28 | -0.1 (-2.28%) | 23,237,980 |
9 Apr 2024 | CNY | 4.24 | 4.4 | 4.24 | 4.38 | 4.38 | +0.15 (+3.55%) | 15,652,030 |
8 Apr 2024 | CNY | 4.36 | 4.4 | 4.23 | 4.23 | 4.23 | -0.13 (-2.98%) | 12,634,290 |
3 Apr 2024 | CNY | 4.42 | 4.45 | 4.33 | 4.36 | 4.36 | -0.07 (-1.58%) | 10,465,900 |
2 Apr 2024 | CNY | 4.38 | 4.46 | 4.33 | 4.43 | 4.43 | +0.05 (+1.14%) | 14,834,840 |
1 Apr 2024 | CNY | 4.27 | 4.39 | 4.27 | 4.38 | 4.38 | +0.12 (+2.82%) | 14,656,110 |
29 Mar 2024 | CNY | 4.29 | 4.34 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 12,137,940 |
28 Mar 2024 | CNY | 4.12 | 4.36 | 4.12 | 4.29 | 4.29 | +0.13 (+3.13%) | 16,583,930 |
27 Mar 2024 | CNY | 4.37 | 4.38 | 4.16 | 4.16 | 4.16 | -0.21 (-4.81%) | 17,296,250 |
26 Mar 2024 | CNY | 4.38 | 4.42 | 4.27 | 4.37 | 4.37 | -0.02 (-0.46%) | 22,258,310 |
25 Mar 2024 | CNY | 4.54 | 4.57 | 4.37 | 4.39 | 4.39 | -0.15 (-3.30%) | 24,652,120 |
22 Mar 2024 | CNY | 4.68 | 4.71 | 4.49 | 4.54 | 4.54 | -0.17 (-3.61%) | 31,117,510 |
21 Mar 2024 | CNY | 4.75 | 4.77 | 4.67 | 4.71 | 4.71 | -0.05 (-1.05%) | 17,423,810 |
20 Mar 2024 | CNY | 4.68 | 4.8 | 4.67 | 4.76 | 4.76 | +0.02 (+0.42%) | 21,619,130 |
19 Mar 2024 | CNY | 4.65 | 4.93 | 4.65 | 4.74 | 4.74 | +0.07 (+1.50%) | 33,657,960 |
18 Mar 2024 | CNY | 4.66 | 4.71 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 16,381,950 |
15 Mar 2024 | CNY | 4.6 | 4.65 | 4.55 | 4.64 | 4.64 | 0.0 (0.0%) | 16,760,400 |
14 Mar 2024 | CNY | 4.69 | 4.74 | 4.57 | 4.64 | 4.64 | -0.06 (-1.28%) | 17,534,400 |
13 Mar 2024 | CNY | 4.65 | 4.76 | 4.62 | 4.7 | 4.7 | +0.04 (+0.86%) | 19,440,830 |
12 Mar 2024 | CNY | 4.65 | 4.69 | 4.6 | 4.66 | 4.66 | +0.01 (+0.22%) | 20,401,150 |
11 Mar 2024 | CNY | 4.48 | 4.65 | 4.48 | 4.65 | 4.65 | +0.21 (+4.73%) | 32,283,990 |
8 Mar 2024 | CNY | 4.4 | 4.48 | 4.35 | 4.44 | 4.44 | +0.03 (+0.68%) | 14,051,370 |
7 Mar 2024 | CNY | 4.54 | 4.57 | 4.4 | 4.41 | 4.41 | -0.13 (-2.86%) | 20,720,550 |
6 Mar 2024 | CNY | 4.45 | 4.66 | 4.43 | 4.54 | 4.54 | +0.08 (+1.79%) | 19,691,480 |
5 Mar 2024 | CNY | 4.5 | 4.56 | 4.43 | 4.46 | 4.46 | -0.07 (-1.55%) | 18,665,250 |
4 Mar 2024 | CNY | 4.49 | 4.56 | 4.44 | 4.53 | 4.53 | +0.02 (+0.44%) | 19,570,700 |
1 Mar 2024 | CNY | 4.42 | 4.55 | 4.4 | 4.51 | 4.51 | +0.08 (+1.81%) | 19,834,150 |
29 Feb 2024 | CNY | 4.2 | 4.43 | 4.19 | 4.43 | 4.43 | +0.18 (+4.24%) | 23,575,230 |