Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.99 | 4.05 | 3.93 | 3.94 | 3.94 | -0.06 (-1.50%) | 8,284,740 |
11 Apr 2024 | CNY | 3.98 | 4.07 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 10,823,000 |
10 Apr 2024 | CNY | 4.18 | 4.19 | 3.93 | 3.99 | 3.99 | -0.16 (-3.86%) | 15,308,740 |
9 Apr 2024 | CNY | 4.09 | 4.18 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 9,276,200 |
8 Apr 2024 | CNY | 4.29 | 4.3 | 4.1 | 4.11 | 4.11 | -0.13 (-3.07%) | 13,591,100 |
3 Apr 2024 | CNY | 4.36 | 4.37 | 4.21 | 4.24 | 4.24 | -0.11 (-2.53%) | 13,176,100 |
2 Apr 2024 | CNY | 4.47 | 4.47 | 4.31 | 4.35 | 4.35 | -0.11 (-2.47%) | 16,829,120 |
1 Apr 2024 | CNY | 4.42 | 4.49 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 15,761,100 |
29 Mar 2024 | CNY | 4.4 | 4.45 | 4.32 | 4.4 | 4.4 | +0.01 (+0.23%) | 16,820,490 |
28 Mar 2024 | CNY | 4.18 | 4.48 | 4.16 | 4.39 | 4.39 | +0.18 (+4.28%) | 27,694,300 |
27 Mar 2024 | CNY | 4.48 | 4.49 | 4.21 | 4.21 | 4.21 | -0.3 (-6.65%) | 30,284,540 |
26 Mar 2024 | CNY | 4.72 | 4.74 | 4.41 | 4.51 | 4.51 | -0.23 (-4.85%) | 37,554,030 |
25 Mar 2024 | CNY | 4.86 | 5.09 | 4.68 | 4.74 | 4.74 | -0.26 (-5.20%) | 53,241,760 |
22 Mar 2024 | CNY | 4.67 | 5.15 | 4.61 | 5 | 5 | +0.32 (+6.84%) | 80,571,210 |
21 Mar 2024 | CNY | 4.66 | 4.8 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 33,376,670 |
20 Mar 2024 | CNY | 4.5 | 4.65 | 4.5 | 4.65 | 4.65 | +0.11 (+2.42%) | 24,461,710 |
19 Mar 2024 | CNY | 4.64 | 4.65 | 4.53 | 4.54 | 4.54 | -0.12 (-2.58%) | 21,960,320 |
18 Mar 2024 | CNY | 4.55 | 4.75 | 4.5 | 4.66 | 4.66 | +0.07 (+1.53%) | 31,039,380 |
15 Mar 2024 | CNY | 4.53 | 4.61 | 4.44 | 4.59 | 4.59 | -0.07 (-1.50%) | 26,665,860 |
14 Mar 2024 | CNY | 4.83 | 4.87 | 4.52 | 4.66 | 4.66 | -0.05 (-1.06%) | 51,462,650 |
13 Mar 2024 | CNY | 4.47 | 4.86 | 4.38 | 4.71 | 4.71 | +0.23 (+5.13%) | 55,055,860 |
12 Mar 2024 | CNY | 4.33 | 4.56 | 4.33 | 4.48 | 4.48 | +0.13 (+2.99%) | 34,248,300 |
11 Mar 2024 | CNY | 4.32 | 4.35 | 4.25 | 4.35 | 4.35 | +0.04 (+0.93%) | 19,067,300 |
8 Mar 2024 | CNY | 4.32 | 4.35 | 4.22 | 4.31 | 4.31 | +0.02 (+0.47%) | 18,025,500 |
7 Mar 2024 | CNY | 4.48 | 4.5 | 4.28 | 4.29 | 4.29 | -0.13 (-2.94%) | 27,008,900 |
6 Mar 2024 | CNY | 4.36 | 4.52 | 4.28 | 4.42 | 4.42 | -0.01 (-0.23%) | 34,478,900 |
5 Mar 2024 | CNY | 4.65 | 4.68 | 4.4 | 4.43 | 4.43 | -0.29 (-6.14%) | 47,862,310 |
4 Mar 2024 | CNY | 4.5 | 4.83 | 4.22 | 4.72 | 4.72 | +0.11 (+2.39%) | 59,693,630 |
1 Mar 2024 | CNY | 4.74 | 4.92 | 4.6 | 4.61 | 4.61 | -0.49 (-9.61%) | 69,951,720 |
29 Feb 2024 | CNY | 4.75 | 5.39 | 4.43 | 5.1 | 5.1 | +0.18 (+3.66%) | 114,365,250 |