Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.58 | 4.63 | 4.48 | 4.49 | 4.49 | -0.14 (-3.02%) | 14,470,100 |
11 Apr 2024 | CNY | 4.52 | 4.69 | 4.45 | 4.63 | 4.63 | +0.09 (+1.98%) | 20,427,630 |
10 Apr 2024 | CNY | 4.65 | 4.66 | 4.47 | 4.54 | 4.54 | -0.15 (-3.20%) | 18,077,100 |
9 Apr 2024 | CNY | 4.68 | 4.75 | 4.61 | 4.69 | 4.69 | +0.03 (+0.64%) | 24,849,500 |
8 Apr 2024 | CNY | 4.5 | 4.7 | 4.41 | 4.66 | 4.66 | +0.17 (+3.79%) | 32,779,700 |
3 Apr 2024 | CNY | 4.59 | 4.59 | 4.46 | 4.49 | 4.49 | -0.09 (-1.97%) | 12,065,880 |
2 Apr 2024 | CNY | 4.62 | 4.63 | 4.54 | 4.58 | 4.58 | -0.03 (-0.65%) | 11,117,680 |
1 Apr 2024 | CNY | 4.6 | 4.63 | 4.56 | 4.61 | 4.61 | +0.06 (+1.32%) | 12,256,200 |
29 Mar 2024 | CNY | 4.5 | 4.59 | 4.49 | 4.55 | 4.55 | +0.06 (+1.34%) | 10,968,400 |
28 Mar 2024 | CNY | 4.38 | 4.55 | 4.35 | 4.49 | 4.49 | +0.08 (+1.81%) | 14,300,000 |
27 Mar 2024 | CNY | 4.62 | 4.63 | 4.41 | 4.41 | 4.41 | -0.19 (-4.13%) | 15,522,200 |
26 Mar 2024 | CNY | 4.56 | 4.67 | 4.45 | 4.6 | 4.6 | +0.07 (+1.55%) | 20,242,200 |
25 Mar 2024 | CNY | 4.68 | 4.71 | 4.53 | 4.53 | 4.53 | -0.16 (-3.41%) | 21,885,500 |
22 Mar 2024 | CNY | 4.82 | 4.88 | 4.68 | 4.69 | 4.69 | -0.14 (-2.90%) | 28,256,200 |
21 Mar 2024 | CNY | 4.79 | 4.98 | 4.71 | 4.83 | 4.83 | -0.01 (-0.21%) | 43,926,200 |
20 Mar 2024 | CNY | 4.68 | 4.89 | 4.65 | 4.84 | 4.84 | +0.21 (+4.54%) | 50,372,400 |
19 Mar 2024 | CNY | 4.71 | 4.72 | 4.62 | 4.63 | 4.63 | -0.08 (-1.70%) | 17,338,400 |
18 Mar 2024 | CNY | 4.74 | 4.76 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 18,571,100 |
15 Mar 2024 | CNY | 4.59 | 4.68 | 4.58 | 4.68 | 4.68 | +0.06 (+1.30%) | 16,555,700 |
14 Mar 2024 | CNY | 4.71 | 4.73 | 4.56 | 4.62 | 4.62 | -0.12 (-2.53%) | 21,596,000 |
13 Mar 2024 | CNY | 4.61 | 4.85 | 4.58 | 4.74 | 4.74 | +0.12 (+2.60%) | 38,328,010 |
12 Mar 2024 | CNY | 4.62 | 4.67 | 4.56 | 4.62 | 4.62 | 0.0 (0.0%) | 22,010,800 |
11 Mar 2024 | CNY | 4.52 | 4.65 | 4.51 | 4.62 | 4.62 | +0.14 (+3.13%) | 30,304,770 |
8 Mar 2024 | CNY | 4.47 | 4.59 | 4.39 | 4.48 | 4.48 | 0.0 (0.0%) | 22,977,200 |
7 Mar 2024 | CNY | 4.53 | 4.64 | 4.48 | 4.48 | 4.48 | -0.16 (-3.45%) | 45,026,800 |
6 Mar 2024 | CNY | 4.29 | 4.77 | 4.29 | 4.64 | 4.64 | +0.3 (+6.91%) | 66,902,650 |
5 Mar 2024 | CNY | 4.39 | 4.43 | 4.31 | 4.34 | 4.34 | -0.11 (-2.47%) | 25,486,700 |
4 Mar 2024 | CNY | 4.55 | 4.55 | 4.35 | 4.45 | 4.45 | -0.17 (-3.68%) | 39,683,200 |
1 Mar 2024 | CNY | 4.41 | 4.85 | 4.37 | 4.62 | 4.62 | +0.18 (+4.05%) | 51,494,600 |
29 Feb 2024 | CNY | 4.17 | 4.44 | 4.17 | 4.44 | 4.44 | +0.23 (+5.46%) | 23,098,400 |