Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 4.68 | 4.75 | 4.59 | 4.66 | 4.66 | -0.02 (-0.43%) | 3,134,050 |
2 Apr 2024 | CNY | 4.69 | 4.69 | 4.58 | 4.68 | 4.68 | +0.04 (+0.86%) | 4,188,200 |
1 Apr 2024 | CNY | 4.52 | 4.65 | 4.51 | 4.64 | 4.64 | +0.14 (+3.11%) | 3,879,440 |
29 Mar 2024 | CNY | 4.46 | 4.51 | 4.42 | 4.5 | 4.5 | +0.03 (+0.67%) | 1,475,600 |
28 Mar 2024 | CNY | 4.32 | 4.53 | 4.32 | 4.47 | 4.47 | +0.15 (+3.47%) | 4,330,740 |
27 Mar 2024 | CNY | 4.46 | 4.51 | 4.32 | 4.32 | 4.32 | -0.14 (-3.14%) | 3,296,740 |
26 Mar 2024 | CNY | 4.48 | 4.53 | 4.38 | 4.46 | 4.46 | -0.03 (-0.67%) | 3,625,170 |
25 Mar 2024 | CNY | 4.66 | 4.73 | 4.47 | 4.49 | 4.49 | -0.2 (-4.26%) | 5,855,130 |
22 Mar 2024 | CNY | 4.73 | 4.76 | 4.61 | 4.69 | 4.69 | -0.05 (-1.05%) | 5,034,640 |
21 Mar 2024 | CNY | 4.69 | 4.76 | 4.67 | 4.74 | 4.74 | +0.06 (+1.28%) | 5,014,740 |
20 Mar 2024 | CNY | 4.64 | 4.71 | 4.63 | 4.68 | 4.68 | +0.05 (+1.08%) | 5,323,673 |
19 Mar 2024 | CNY | 4.6 | 4.7 | 4.56 | 4.63 | 4.63 | +0.04 (+0.87%) | 6,200,660 |
18 Mar 2024 | CNY | 4.47 | 4.6 | 4.45 | 4.59 | 4.59 | +0.12 (+2.68%) | 4,226,710 |
15 Mar 2024 | CNY | 4.39 | 4.48 | 4.35 | 4.47 | 4.47 | +0.08 (+1.82%) | 4,069,540 |
14 Mar 2024 | CNY | 4.44 | 4.46 | 4.32 | 4.39 | 4.39 | -0.05 (-1.13%) | 4,484,250 |
13 Mar 2024 | CNY | 4.43 | 4.47 | 4.34 | 4.44 | 4.44 | +0.01 (+0.23%) | 4,326,810 |
12 Mar 2024 | CNY | 4.37 | 4.45 | 4.32 | 4.43 | 4.43 | +0.07 (+1.61%) | 6,066,840 |
11 Mar 2024 | CNY | 4.29 | 4.39 | 4.27 | 4.36 | 4.36 | +0.08 (+1.87%) | 4,855,363 |
8 Mar 2024 | CNY | 4.38 | 4.38 | 4.26 | 4.28 | 4.28 | -0.05 (-1.15%) | 5,244,530 |
7 Mar 2024 | CNY | 4.42 | 4.45 | 4.33 | 4.33 | 4.33 | -0.09 (-2.04%) | 4,579,000 |
6 Mar 2024 | CNY | 4.39 | 4.45 | 4.33 | 4.42 | 4.42 | +0.02 (+0.45%) | 4,605,900 |
5 Mar 2024 | CNY | 4.56 | 4.57 | 4.37 | 4.4 | 4.4 | -0.23 (-4.97%) | 9,741,800 |
4 Mar 2024 | CNY | 4.56 | 4.83 | 4.38 | 4.63 | 4.63 | +0.09 (+1.98%) | 10,536,370 |
1 Mar 2024 | CNY | 4.57 | 4.59 | 4.45 | 4.54 | 4.54 | 0.0 (0.0%) | 4,787,808 |
29 Feb 2024 | CNY | 4.3 | 4.55 | 4.28 | 4.54 | 4.54 | +0.14 (+3.18%) | 6,131,330 |
28 Feb 2024 | CNY | 4.69 | 4.87 | 4.37 | 4.4 | 4.4 | -0.29 (-6.18%) | 8,889,500 |
27 Feb 2024 | CNY | 4.6 | 4.72 | 4.57 | 4.69 | 4.69 | +0.06 (+1.30%) | 5,239,990 |
26 Feb 2024 | CNY | 4.61 | 4.71 | 4.54 | 4.63 | 4.63 | +0.01 (+0.22%) | 5,476,112 |
23 Feb 2024 | CNY | 4.58 | 4.63 | 4.51 | 4.62 | 4.62 | +0.14 (+3.13%) | 6,088,185 |
22 Feb 2024 | CNY | 4.33 | 4.49 | 4.3 | 4.48 | 4.48 | +0.1 (+2.28%) | 5,674,564 |