Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 4.05 | 4.15 | 3.97 | 4.09 | 4.09 | +0.04 (+0.99%) | 11,804,400 |
10 May 2024 | CNY | 4.02 | 4.09 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 9,183,694 |
9 May 2024 | CNY | 4.01 | 4.08 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 6,973,776 |
8 May 2024 | CNY | 4.06 | 4.08 | 3.99 | 4.02 | 4.02 | -0.01 (-0.25%) | 5,948,200 |
7 May 2024 | CNY | 4.04 | 4.05 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 6,841,800 |
6 May 2024 | CNY | 4 | 4.08 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 8,194,180 |
30 Apr 2024 | CNY | 3.91 | 4.03 | 3.89 | 4 | 4 | +0.09 (+2.30%) | 9,350,634 |
29 Apr 2024 | CNY | 3.8 | 3.92 | 3.8 | 3.91 | 3.91 | +0.08 (+2.09%) | 7,277,574 |
26 Apr 2024 | CNY | 3.74 | 3.83 | 3.73 | 3.83 | 3.83 | +0.07 (+1.86%) | 7,353,139 |
25 Apr 2024 | CNY | 3.74 | 3.82 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 6,834,094 |
24 Apr 2024 | CNY | 3.71 | 3.82 | 3.68 | 3.78 | 3.78 | +0.03 (+0.80%) | 9,506,900 |
23 Apr 2024 | CNY | 3.67 | 3.88 | 3.67 | 3.75 | 3.75 | 0.0 (0.0%) | 12,668,300 |
22 Apr 2024 | CNY | 3.8 | 4 | 3.57 | 3.75 | 3.75 | +0.11 (+3.02%) | 19,462,460 |
19 Apr 2024 | CNY | 3.67 | 3.75 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 6,273,800 |
18 Apr 2024 | CNY | 3.68 | 3.73 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 7,836,000 |
17 Apr 2024 | CNY | 3.41 | 3.69 | 3.41 | 3.67 | 3.67 | +0.2 (+5.76%) | 9,459,600 |
16 Apr 2024 | CNY | 3.85 | 3.85 | 3.47 | 3.47 | 3.47 | -0.38 (-9.87%) | 14,968,400 |
15 Apr 2024 | CNY | 4.12 | 4.13 | 3.76 | 3.85 | 3.85 | -0.28 (-6.78%) | 16,509,640 |
12 Apr 2024 | CNY | 4.07 | 4.22 | 4.02 | 4.13 | 4.13 | +0.08 (+1.98%) | 10,988,400 |
11 Apr 2024 | CNY | 4.01 | 4.11 | 3.95 | 4.05 | 4.05 | +0.05 (+1.25%) | 5,573,280 |
10 Apr 2024 | CNY | 4.09 | 4.14 | 3.97 | 4 | 4 | -0.11 (-2.68%) | 6,713,000 |
9 Apr 2024 | CNY | 3.98 | 4.12 | 3.96 | 4.11 | 4.11 | +0.08 (+1.99%) | 6,966,000 |
8 Apr 2024 | CNY | 4.2 | 4.21 | 4.01 | 4.03 | 4.03 | -0.17 (-4.05%) | 10,336,700 |
3 Apr 2024 | CNY | 4.1 | 4.2 | 4.03 | 4.2 | 4.2 | +0.07 (+1.69%) | 12,575,580 |
2 Apr 2024 | CNY | 4.02 | 4.27 | 4 | 4.13 | 4.13 | +0.11 (+2.74%) | 16,872,820 |
1 Apr 2024 | CNY | 4.01 | 4.04 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 6,472,757 |
29 Mar 2024 | CNY | 3.9 | 3.98 | 3.85 | 3.98 | 3.98 | +0.08 (+2.05%) | 2,997,600 |
28 Mar 2024 | CNY | 3.78 | 3.94 | 3.77 | 3.9 | 3.9 | +0.12 (+3.17%) | 7,969,687 |
27 Mar 2024 | CNY | 3.97 | 3.98 | 3.78 | 3.78 | 3.78 | -0.2 (-5.03%) | 7,963,900 |
26 Mar 2024 | CNY | 3.93 | 4 | 3.88 | 3.98 | 3.98 | +0.05 (+1.27%) | 8,014,700 |