Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.1 | 4.14 | 4.01 | 4.03 | 4.03 | -0.08 (-1.95%) | 11,886,500 |
11 Apr 2024 | CNY | 4.15 | 4.23 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 14,369,600 |
10 Apr 2024 | CNY | 4.24 | 4.28 | 4.15 | 4.18 | 4.18 | -0.06 (-1.42%) | 9,100,100 |
9 Apr 2024 | CNY | 4.2 | 4.27 | 4.15 | 4.24 | 4.24 | +0.02 (+0.47%) | 8,938,180 |
8 Apr 2024 | CNY | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 9,994,250 |
3 Apr 2024 | CNY | 4.23 | 4.29 | 4.21 | 4.29 | 4.29 | +0.05 (+1.18%) | 9,610,800 |
2 Apr 2024 | CNY | 4.26 | 4.27 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 7,637,670 |
1 Apr 2024 | CNY | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | +0.13 (+3.13%) | 10,378,090 |
29 Mar 2024 | CNY | 4.12 | 4.17 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 7,600,700 |
28 Mar 2024 | CNY | 4.1 | 4.18 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 10,586,030 |
27 Mar 2024 | CNY | 4.19 | 4.23 | 4.11 | 4.11 | 4.11 | -0.1 (-2.38%) | 10,490,230 |
26 Mar 2024 | CNY | 4.15 | 4.21 | 4.13 | 4.21 | 4.21 | +0.03 (+0.72%) | 9,651,160 |
25 Mar 2024 | CNY | 4.26 | 4.3 | 4.18 | 4.18 | 4.18 | -0.13 (-3.02%) | 13,577,690 |
22 Mar 2024 | CNY | 4.4 | 4.44 | 4.27 | 4.31 | 4.31 | -0.08 (-1.82%) | 14,794,200 |
21 Mar 2024 | CNY | 4.42 | 4.42 | 4.33 | 4.39 | 4.39 | -0.02 (-0.45%) | 12,586,750 |
20 Mar 2024 | CNY | 4.44 | 4.46 | 4.39 | 4.41 | 4.41 | -0.03 (-0.68%) | 10,480,100 |
19 Mar 2024 | CNY | 4.44 | 4.51 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 10,873,000 |
18 Mar 2024 | CNY | 4.4 | 4.47 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 12,143,680 |
15 Mar 2024 | CNY | 4.38 | 4.47 | 4.35 | 4.45 | 4.45 | +0.04 (+0.91%) | 8,757,060 |
14 Mar 2024 | CNY | 4.45 | 4.51 | 4.38 | 4.41 | 4.41 | -0.06 (-1.34%) | 11,096,500 |
13 Mar 2024 | CNY | 4.47 | 4.55 | 4.44 | 4.47 | 4.47 | -0.04 (-0.89%) | 15,882,920 |
12 Mar 2024 | CNY | 4.45 | 4.51 | 4.4 | 4.51 | 4.51 | +0.06 (+1.35%) | 18,832,500 |
11 Mar 2024 | CNY | 4.28 | 4.6 | 4.26 | 4.45 | 4.45 | +0.17 (+3.97%) | 30,512,420 |
8 Mar 2024 | CNY | 4.21 | 4.31 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 14,784,130 |
7 Mar 2024 | CNY | 4.34 | 4.34 | 4.21 | 4.22 | 4.22 | -0.13 (-2.99%) | 18,174,840 |
6 Mar 2024 | CNY | 4.28 | 4.36 | 4.25 | 4.35 | 4.35 | +0.03 (+0.69%) | 19,621,830 |
5 Mar 2024 | CNY | 4.41 | 4.43 | 4.25 | 4.32 | 4.32 | -0.15 (-3.36%) | 32,587,420 |
4 Mar 2024 | CNY | 4.48 | 4.62 | 4.41 | 4.47 | 4.47 | -0.09 (-1.97%) | 32,534,840 |
1 Mar 2024 | CNY | 4.6 | 4.66 | 4.45 | 4.56 | 4.56 | -0.21 (-4.40%) | 62,275,100 |
29 Feb 2024 | CNY | 4.6 | 4.98 | 4.5 | 4.77 | 4.77 | +0.17 (+3.70%) | 97,051,820 |