Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.17 | 4.23 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 9,564,700 |
11 Apr 2024 | CNY | 4.1 | 4.23 | 4.08 | 4.17 | 4.17 | +0.06 (+1.46%) | 12,320,660 |
10 Apr 2024 | CNY | 4.21 | 4.23 | 4.08 | 4.11 | 4.11 | -0.1 (-2.38%) | 11,908,460 |
9 Apr 2024 | CNY | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 9,361,420 |
8 Apr 2024 | CNY | 4.28 | 4.3 | 4.17 | 4.19 | 4.19 | -0.1 (-2.33%) | 10,333,680 |
3 Apr 2024 | CNY | 4.34 | 4.37 | 4.22 | 4.29 | 4.29 | -0.07 (-1.61%) | 15,706,100 |
2 Apr 2024 | CNY | 4.32 | 4.38 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 11,416,600 |
1 Apr 2024 | CNY | 4.25 | 4.32 | 4.24 | 4.32 | 4.32 | +0.1 (+2.37%) | 10,115,600 |
29 Mar 2024 | CNY | 4.16 | 4.23 | 4.15 | 4.22 | 4.22 | +0.06 (+1.44%) | 10,503,100 |
28 Mar 2024 | CNY | 4.05 | 4.21 | 4.04 | 4.16 | 4.16 | +0.1 (+2.46%) | 11,172,200 |
27 Mar 2024 | CNY | 4.21 | 4.22 | 4.06 | 4.06 | 4.06 | -0.16 (-3.79%) | 10,472,680 |
26 Mar 2024 | CNY | 4.2 | 4.26 | 4.14 | 4.22 | 4.22 | +0.01 (+0.24%) | 11,226,000 |
25 Mar 2024 | CNY | 4.33 | 4.35 | 4.2 | 4.21 | 4.21 | -0.14 (-3.22%) | 11,392,930 |
22 Mar 2024 | CNY | 4.4 | 4.42 | 4.29 | 4.35 | 4.35 | -0.08 (-1.81%) | 14,025,300 |
21 Mar 2024 | CNY | 4.41 | 4.44 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 11,654,500 |
20 Mar 2024 | CNY | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | +0.07 (+1.61%) | 8,446,300 |
19 Mar 2024 | CNY | 4.34 | 4.38 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 8,440,200 |
18 Mar 2024 | CNY | 4.3 | 4.35 | 4.28 | 4.35 | 4.35 | +0.08 (+1.87%) | 10,905,100 |
15 Mar 2024 | CNY | 4.2 | 4.27 | 4.18 | 4.27 | 4.27 | +0.06 (+1.43%) | 8,686,230 |
14 Mar 2024 | CNY | 4.27 | 4.28 | 4.16 | 4.21 | 4.21 | -0.05 (-1.17%) | 11,077,600 |
13 Mar 2024 | CNY | 4.26 | 4.3 | 4.22 | 4.26 | 4.26 | -0.01 (-0.23%) | 11,158,400 |
12 Mar 2024 | CNY | 4.25 | 4.27 | 4.19 | 4.27 | 4.27 | +0.04 (+0.95%) | 14,251,830 |
11 Mar 2024 | CNY | 4.16 | 4.27 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 15,137,700 |
8 Mar 2024 | CNY | 4.12 | 4.17 | 4.1 | 4.17 | 4.17 | +0.05 (+1.21%) | 8,959,300 |
7 Mar 2024 | CNY | 4.2 | 4.23 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 13,555,140 |
6 Mar 2024 | CNY | 4.05 | 4.22 | 4.04 | 4.17 | 4.17 | +0.12 (+2.96%) | 17,367,660 |
5 Mar 2024 | CNY | 4.12 | 4.16 | 4.04 | 4.05 | 4.05 | -0.12 (-2.88%) | 11,526,000 |
4 Mar 2024 | CNY | 4.16 | 4.19 | 4.08 | 4.17 | 4.17 | +0.03 (+0.72%) | 14,685,200 |
1 Mar 2024 | CNY | 4.06 | 4.15 | 4.04 | 4.14 | 4.14 | +0.1 (+2.48%) | 17,279,100 |
29 Feb 2024 | CNY | 3.83 | 4.04 | 3.82 | 4.04 | 4.04 | +0.16 (+4.12%) | 17,765,310 |