Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | CNY | 3.82 | 4 | 3.82 | 3.98 | 3.98 | -0.26 (-6.13%) | 137,624,171 |
8 Apr 2024 | CNY | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47 (-9.98%) | 14,166,500 |
3 Apr 2024 | CNY | 4.84 | 4.84 | 4.68 | 4.71 | 4.71 | -0.14 (-2.89%) | 27,837,375 |
2 Apr 2024 | CNY | 4.97 | 4.98 | 4.82 | 4.85 | 4.85 | -0.07 (-1.42%) | 22,481,180 |
1 Apr 2024 | CNY | 4.88 | 4.95 | 4.85 | 4.92 | 4.92 | +0.07 (+1.44%) | 28,633,133 |
29 Mar 2024 | CNY | 4.67 | 4.85 | 4.6 | 4.85 | 4.85 | +0.19 (+4.08%) | 12,191,520 |
28 Mar 2024 | CNY | 4.44 | 4.73 | 4.44 | 4.66 | 4.66 | +0.2 (+4.48%) | 36,287,486 |
27 Mar 2024 | CNY | 4.72 | 4.74 | 4.45 | 4.46 | 4.46 | -0.28 (-5.91%) | 29,781,300 |
26 Mar 2024 | CNY | 4.84 | 4.88 | 4.68 | 4.74 | 4.74 | -0.11 (-2.27%) | 25,504,565 |
25 Mar 2024 | CNY | 4.99 | 5.07 | 4.85 | 4.85 | 4.85 | -0.13 (-2.61%) | 25,146,001 |
22 Mar 2024 | CNY | 5.07 | 5.1 | 4.91 | 4.98 | 4.98 | -0.12 (-2.35%) | 26,071,068 |
21 Mar 2024 | CNY | 5.13 | 5.16 | 5.07 | 5.1 | 5.1 | -0.03 (-0.58%) | 20,284,239 |
20 Mar 2024 | CNY | 5.08 | 5.14 | 5.06 | 5.13 | 5.13 | +0.07 (+1.38%) | 24,493,089 |
19 Mar 2024 | CNY | 5.03 | 5.13 | 4.97 | 5.06 | 5.06 | +0.05 (+1.00%) | 30,572,842 |
18 Mar 2024 | CNY | 4.98 | 5.01 | 4.93 | 5.01 | 5.01 | +0.08 (+1.62%) | 24,538,950 |
15 Mar 2024 | CNY | 4.86 | 4.93 | 4.81 | 4.93 | 4.93 | +0.06 (+1.23%) | 20,523,298 |
14 Mar 2024 | CNY | 4.94 | 4.96 | 4.8 | 4.87 | 4.87 | -0.09 (-1.81%) | 25,327,420 |
13 Mar 2024 | CNY | 4.95 | 5.01 | 4.86 | 4.96 | 4.96 | +0.03 (+0.61%) | 32,545,994 |
12 Mar 2024 | CNY | 4.92 | 4.97 | 4.86 | 4.93 | 4.93 | +0.02 (+0.41%) | 30,832,340 |
11 Mar 2024 | CNY | 4.89 | 4.92 | 4.81 | 4.91 | 4.91 | +0.02 (+0.41%) | 27,914,083 |
8 Mar 2024 | CNY | 4.79 | 4.91 | 4.73 | 4.89 | 4.89 | +0.12 (+2.52%) | 28,232,892 |
7 Mar 2024 | CNY | 4.9 | 4.95 | 4.76 | 4.77 | 4.77 | -0.15 (-3.05%) | 24,507,196 |
6 Mar 2024 | CNY | 4.91 | 4.96 | 4.81 | 4.92 | 4.92 | 0.0 (0.0%) | 21,710,020 |
5 Mar 2024 | CNY | 4.98 | 5 | 4.9 | 4.92 | 4.92 | -0.09 (-1.80%) | 22,140,794 |
4 Mar 2024 | CNY | 5.02 | 5.08 | 4.92 | 5.01 | 5.01 | -0.02 (-0.40%) | 23,104,266 |
1 Mar 2024 | CNY | 4.91 | 5.03 | 4.9 | 5.03 | 5.03 | +0.09 (+1.82%) | 25,149,713 |
29 Feb 2024 | CNY | 4.65 | 4.96 | 4.63 | 4.94 | 4.94 | +0.21 (+4.44%) | 32,573,653 |
28 Feb 2024 | CNY | 5.24 | 5.32 | 4.67 | 4.73 | 4.73 | -0.45 (-8.69%) | 54,708,192 |
27 Feb 2024 | CNY | 4.89 | 5.18 | 4.86 | 5.18 | 5.18 | +0.27 (+5.50%) | 33,177,733 |
26 Feb 2024 | CNY | 4.87 | 5.02 | 4.82 | 4.91 | 4.91 | +0.03 (+0.61%) | 31,558,728 |