Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Mar 2024 | CNY | 4.52 | 4.61 | 4.5 | 4.54 | 4.54 | +0.03 (+0.67%) | 9,096,300 |
13 Mar 2024 | CNY | 4.52 | 4.55 | 4.46 | 4.51 | 4.51 | -0.03 (-0.66%) | 7,326,300 |
12 Mar 2024 | CNY | 4.54 | 4.57 | 4.49 | 4.54 | 4.54 | 0.0 (0.0%) | 6,691,001 |
11 Mar 2024 | CNY | 4.49 | 4.54 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 5,457,710 |
8 Mar 2024 | CNY | 4.5 | 4.54 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 4,322,902 |
7 Mar 2024 | CNY | 4.52 | 4.59 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 4,879,900 |
6 Mar 2024 | CNY | 4.5 | 4.56 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 5,517,900 |
5 Mar 2024 | CNY | 4.56 | 4.57 | 4.48 | 4.5 | 4.5 | -0.07 (-1.53%) | 5,191,706 |
4 Mar 2024 | CNY | 4.68 | 4.68 | 4.55 | 4.57 | 4.57 | -0.07 (-1.51%) | 6,128,102 |
1 Mar 2024 | CNY | 4.63 | 4.7 | 4.61 | 4.64 | 4.64 | +0.01 (+0.22%) | 6,862,074 |
29 Feb 2024 | CNY | 4.52 | 4.64 | 4.49 | 4.63 | 4.63 | +0.1 (+2.21%) | 8,095,108 |
28 Feb 2024 | CNY | 4.71 | 4.79 | 4.53 | 4.53 | 4.53 | -0.19 (-4.03%) | 11,342,741 |
27 Feb 2024 | CNY | 4.6 | 4.73 | 4.55 | 4.72 | 4.72 | +0.13 (+2.83%) | 8,638,825 |
26 Feb 2024 | CNY | 4.55 | 4.65 | 4.53 | 4.59 | 4.59 | +0.03 (+0.66%) | 9,179,525 |
23 Feb 2024 | CNY | 4.54 | 4.57 | 4.46 | 4.56 | 4.56 | +0.04 (+0.88%) | 6,826,620 |
22 Feb 2024 | CNY | 4.53 | 4.58 | 4.48 | 4.52 | 4.52 | +0.01 (+0.22%) | 6,372,000 |
21 Feb 2024 | CNY | 4.43 | 4.63 | 4.4 | 4.51 | 4.51 | +0.02 (+0.45%) | 8,238,526 |
20 Feb 2024 | CNY | 4.54 | 4.54 | 4.44 | 4.49 | 4.49 | -0.06 (-1.32%) | 6,670,530 |
19 Feb 2024 | CNY | 4.65 | 4.74 | 4.51 | 4.55 | 4.55 | -0.09 (-1.94%) | 12,774,724 |
8 Feb 2024 | CNY | 4.57 | 4.71 | 4.42 | 4.64 | 4.64 | +0.24 (+5.45%) | 17,101,874 |
7 Feb 2024 | CNY | 4.23 | 4.46 | 4.21 | 4.4 | 4.4 | +0.19 (+4.51%) | 14,080,069 |
6 Feb 2024 | CNY | 3.9 | 4.29 | 3.84 | 4.21 | 4.21 | +0.28 (+7.12%) | 11,698,840 |