Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 4.55 | 4.64 | 4.51 | 4.63 | 4.63 | +0.08 (+1.76%) | 4,323,800 |
28 Mar 2024 | CNY | 4.41 | 4.61 | 4.36 | 4.55 | 4.55 | +0.13 (+2.94%) | 5,811,550 |
27 Mar 2024 | CNY | 4.63 | 4.68 | 4.42 | 4.42 | 4.42 | -0.18 (-3.91%) | 4,021,550 |
26 Mar 2024 | CNY | 4.58 | 4.65 | 4.5 | 4.6 | 4.6 | +0.03 (+0.66%) | 6,094,320 |
25 Mar 2024 | CNY | 4.81 | 4.81 | 4.53 | 4.57 | 4.57 | -0.21 (-4.39%) | 6,371,000 |
22 Mar 2024 | CNY | 4.89 | 4.92 | 4.78 | 4.78 | 4.78 | -0.12 (-2.45%) | 5,214,100 |
21 Mar 2024 | CNY | 4.84 | 4.91 | 4.77 | 4.9 | 4.9 | +0.06 (+1.24%) | 5,804,300 |
20 Mar 2024 | CNY | 4.76 | 4.84 | 4.71 | 4.84 | 4.84 | +0.09 (+1.89%) | 3,902,000 |
19 Mar 2024 | CNY | 4.71 | 4.78 | 4.7 | 4.75 | 4.75 | +0.04 (+0.85%) | 3,910,590 |
18 Mar 2024 | CNY | 4.74 | 4.75 | 4.64 | 4.71 | 4.71 | +0.07 (+1.51%) | 5,121,880 |
15 Mar 2024 | CNY | 4.52 | 4.66 | 4.47 | 4.64 | 4.64 | +0.13 (+2.88%) | 5,617,700 |
14 Mar 2024 | CNY | 4.57 | 4.61 | 4.42 | 4.51 | 4.51 | -0.03 (-0.66%) | 4,946,800 |
13 Mar 2024 | CNY | 4.57 | 4.63 | 4.5 | 4.54 | 4.54 | 0.0 (0.0%) | 4,767,700 |
12 Mar 2024 | CNY | 4.38 | 4.56 | 4.38 | 4.54 | 4.54 | +0.15 (+3.42%) | 6,933,100 |
11 Mar 2024 | CNY | 4.37 | 4.47 | 4.32 | 4.39 | 4.39 | +0.09 (+2.09%) | 5,812,300 |
8 Mar 2024 | CNY | 4.28 | 4.36 | 4.24 | 4.3 | 4.3 | +0.02 (+0.47%) | 3,293,380 |
7 Mar 2024 | CNY | 4.32 | 4.43 | 4.27 | 4.28 | 4.28 | -0.04 (-0.93%) | 5,486,200 |
6 Mar 2024 | CNY | 4.29 | 4.39 | 4.23 | 4.32 | 4.32 | +0.02 (+0.47%) | 4,655,290 |
5 Mar 2024 | CNY | 4.49 | 4.5 | 4.28 | 4.3 | 4.3 | -0.18 (-4.02%) | 6,370,100 |
4 Mar 2024 | CNY | 4.47 | 4.59 | 4.3 | 4.48 | 4.48 | +0.04 (+0.90%) | 5,719,600 |
1 Mar 2024 | CNY | 4.61 | 4.61 | 4.33 | 4.44 | 4.44 | +0.01 (+0.23%) | 6,654,300 |
29 Feb 2024 | CNY | 4.01 | 4.46 | 4.01 | 4.43 | 4.43 | +0.26 (+6.24%) | 11,015,400 |
28 Feb 2024 | CNY | 4.7 | 4.86 | 4.17 | 4.17 | 4.17 | -0.46 (-9.94%) | 14,038,000 |
27 Feb 2024 | CNY | 4.52 | 4.63 | 4.45 | 4.63 | 4.63 | +0.09 (+1.98%) | 9,038,200 |
26 Feb 2024 | CNY | 4.35 | 4.66 | 4.34 | 4.54 | 4.54 | +0.19 (+4.37%) | 13,936,720 |
23 Feb 2024 | CNY | 4.17 | 4.43 | 4.14 | 4.35 | 4.35 | +0.17 (+4.07%) | 14,569,610 |
22 Feb 2024 | CNY | 4.07 | 4.27 | 3.98 | 4.18 | 4.18 | +0.07 (+1.70%) | 19,357,190 |
21 Feb 2024 | CNY | 3.72 | 4.11 | 3.65 | 4.11 | 4.11 | +0.37 (+9.89%) | 7,843,900 |
20 Feb 2024 | CNY | 3.62 | 3.74 | 3.49 | 3.74 | 3.74 | +0.12 (+3.31%) | 13,448,210 |
19 Feb 2024 | CNY | 3.5 | 3.65 | 3.36 | 3.62 | 3.62 | -0.05 (-1.36%) | 15,039,750 |