Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 4.3 | 4.46 | 4.3 | 4.45 | 4.45 | +0.12 (+2.77%) | 7,397,720 |
26 Apr 2024 | CNY | 4.27 | 4.34 | 4.24 | 4.33 | 4.33 | +0.06 (+1.41%) | 5,502,468 |
25 Apr 2024 | CNY | 4.22 | 4.31 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 4,570,600 |
24 Apr 2024 | CNY | 4.26 | 4.26 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 4,368,700 |
23 Apr 2024 | CNY | 4.28 | 4.31 | 4.21 | 4.23 | 4.23 | -0.04 (-0.94%) | 5,341,800 |
22 Apr 2024 | CNY | 4.4 | 4.47 | 4.25 | 4.27 | 4.27 | -0.14 (-3.17%) | 8,097,537 |
19 Apr 2024 | CNY | 4.41 | 4.51 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 5,762,722 |
18 Apr 2024 | CNY | 4.47 | 4.55 | 4.42 | 4.44 | 4.44 | -0.09 (-1.99%) | 8,030,756 |
17 Apr 2024 | CNY | 4.36 | 4.54 | 4.36 | 4.53 | 4.53 | +0.21 (+4.86%) | 9,217,089 |
16 Apr 2024 | CNY | 4.53 | 4.56 | 4.32 | 4.32 | 4.32 | -0.24 (-5.26%) | 10,580,920 |
15 Apr 2024 | CNY | 4.58 | 4.64 | 4.47 | 4.56 | 4.56 | -0.05 (-1.08%) | 8,937,300 |
12 Apr 2024 | CNY | 4.66 | 4.72 | 4.61 | 4.61 | 4.61 | -0.07 (-1.50%) | 6,074,420 |
11 Apr 2024 | CNY | 4.59 | 4.74 | 4.58 | 4.68 | 4.68 | +0.05 (+1.08%) | 7,241,800 |
10 Apr 2024 | CNY | 4.67 | 4.69 | 4.58 | 4.63 | 4.63 | -0.05 (-1.07%) | 6,012,100 |
9 Apr 2024 | CNY | 4.66 | 4.68 | 4.61 | 4.68 | 4.68 | +0.05 (+1.08%) | 4,993,687 |
8 Apr 2024 | CNY | 4.64 | 4.68 | 4.59 | 4.63 | 4.63 | -0.01 (-0.22%) | 6,620,227 |
3 Apr 2024 | CNY | 4.61 | 4.67 | 4.61 | 4.64 | 4.64 | +0.01 (+0.22%) | 5,768,500 |
2 Apr 2024 | CNY | 4.58 | 4.63 | 4.53 | 4.63 | 4.63 | +0.05 (+1.09%) | 8,240,977 |
1 Apr 2024 | CNY | 4.53 | 4.58 | 4.51 | 4.58 | 4.58 | +0.07 (+1.55%) | 5,258,633 |
29 Mar 2024 | CNY | 4.41 | 4.51 | 4.4 | 4.51 | 4.51 | +0.09 (+2.04%) | 3,127,400 |
28 Mar 2024 | CNY | 4.4 | 4.48 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 4,541,903 |
27 Mar 2024 | CNY | 4.5 | 4.53 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 5,437,648 |
26 Mar 2024 | CNY | 4.46 | 4.5 | 4.41 | 4.48 | 4.48 | +0.01 (+0.22%) | 5,032,605 |
25 Mar 2024 | CNY | 4.5 | 4.55 | 4.45 | 4.47 | 4.47 | -0.05 (-1.11%) | 5,210,367 |
22 Mar 2024 | CNY | 4.61 | 4.62 | 4.48 | 4.52 | 4.52 | -0.1 (-2.16%) | 6,645,412 |
21 Mar 2024 | CNY | 4.65 | 4.65 | 4.59 | 4.62 | 4.62 | -0.01 (-0.22%) | 4,256,167 |
20 Mar 2024 | CNY | 4.62 | 4.64 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 4,429,100 |
19 Mar 2024 | CNY | 4.64 | 4.67 | 4.61 | 4.62 | 4.62 | -0.04 (-0.86%) | 5,062,200 |
18 Mar 2024 | CNY | 4.66 | 4.7 | 4.61 | 4.66 | 4.66 | +0.01 (+0.22%) | 6,909,944 |
15 Mar 2024 | CNY | 4.53 | 4.65 | 4.5 | 4.65 | 4.65 | +0.11 (+2.42%) | 8,674,350 |