Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.5 | 4.52 | 4.39 | 4.42 | 4.42 | -0.08 (-1.78%) | 9,845,100 |
11 Apr 2024 | CNY | 4.5 | 4.59 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 8,540,600 |
10 Apr 2024 | CNY | 4.66 | 4.7 | 4.5 | 4.53 | 4.53 | -0.16 (-3.41%) | 9,179,000 |
9 Apr 2024 | CNY | 4.59 | 4.7 | 4.55 | 4.69 | 4.69 | +0.1 (+2.18%) | 10,902,100 |
8 Apr 2024 | CNY | 4.67 | 4.7 | 4.59 | 4.59 | 4.59 | -0.12 (-2.55%) | 13,317,300 |
3 Apr 2024 | CNY | 4.62 | 4.72 | 4.58 | 4.71 | 4.71 | +0.08 (+1.73%) | 12,472,800 |
2 Apr 2024 | CNY | 4.66 | 4.69 | 4.59 | 4.63 | 4.63 | -0.01 (-0.22%) | 7,523,360 |
1 Apr 2024 | CNY | 4.53 | 4.66 | 4.51 | 4.64 | 4.64 | +0.11 (+2.43%) | 9,931,700 |
29 Mar 2024 | CNY | 4.45 | 4.55 | 4.45 | 4.53 | 4.53 | +0.1 (+2.26%) | 8,608,500 |
28 Mar 2024 | CNY | 4.4 | 4.48 | 4.36 | 4.43 | 4.43 | +0.05 (+1.14%) | 8,074,300 |
27 Mar 2024 | CNY | 4.51 | 4.55 | 4.36 | 4.38 | 4.38 | -0.13 (-2.88%) | 8,228,500 |
26 Mar 2024 | CNY | 4.44 | 4.55 | 4.41 | 4.51 | 4.51 | +0.05 (+1.12%) | 9,108,200 |
25 Mar 2024 | CNY | 4.57 | 4.59 | 4.44 | 4.46 | 4.46 | -0.17 (-3.67%) | 13,202,600 |
22 Mar 2024 | CNY | 4.75 | 4.83 | 4.56 | 4.63 | 4.63 | -0.08 (-1.70%) | 17,366,000 |
21 Mar 2024 | CNY | 4.56 | 4.76 | 4.56 | 4.71 | 4.71 | +0.14 (+3.06%) | 17,470,900 |
20 Mar 2024 | CNY | 4.52 | 4.57 | 4.45 | 4.57 | 4.57 | +0.07 (+1.56%) | 10,343,700 |
19 Mar 2024 | CNY | 4.45 | 4.56 | 4.44 | 4.5 | 4.5 | +0.03 (+0.67%) | 11,343,900 |
18 Mar 2024 | CNY | 4.36 | 4.47 | 4.33 | 4.47 | 4.47 | +0.09 (+2.05%) | 9,166,300 |
15 Mar 2024 | CNY | 4.29 | 4.41 | 4.25 | 4.38 | 4.38 | +0.09 (+2.10%) | 8,833,080 |
14 Mar 2024 | CNY | 4.3 | 4.36 | 4.23 | 4.29 | 4.29 | -0.03 (-0.69%) | 7,341,000 |
13 Mar 2024 | CNY | 4.41 | 4.41 | 4.3 | 4.32 | 4.32 | -0.09 (-2.04%) | 9,226,400 |
12 Mar 2024 | CNY | 4.3 | 4.42 | 4.28 | 4.41 | 4.41 | +0.11 (+2.56%) | 12,752,580 |
11 Mar 2024 | CNY | 4.21 | 4.31 | 4.21 | 4.3 | 4.3 | +0.11 (+2.63%) | 8,871,200 |
8 Mar 2024 | CNY | 4.19 | 4.22 | 4.11 | 4.19 | 4.19 | +0.01 (+0.24%) | 4,756,100 |
7 Mar 2024 | CNY | 4.17 | 4.26 | 4.17 | 4.18 | 4.18 | +0.01 (+0.24%) | 8,893,900 |
6 Mar 2024 | CNY | 4.14 | 4.19 | 4.09 | 4.17 | 4.17 | +0.03 (+0.72%) | 6,203,730 |
5 Mar 2024 | CNY | 4.19 | 4.23 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 7,301,190 |
4 Mar 2024 | CNY | 4.26 | 4.29 | 4.15 | 4.22 | 4.22 | -0.04 (-0.94%) | 7,349,790 |
1 Mar 2024 | CNY | 4.28 | 4.31 | 4.19 | 4.26 | 4.26 | -0.02 (-0.47%) | 8,106,000 |
29 Feb 2024 | CNY | 4.12 | 4.28 | 4.09 | 4.28 | 4.28 | +0.15 (+3.63%) | 11,566,700 |