Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 4.28 | 4.32 | 4.22 | 4.22 | 4.22 | -0.08 (-1.86%) | 17,516,170 |
26 Mar 2024 | CNY | 4.28 | 4.31 | 4.24 | 4.3 | 4.3 | +0.02 (+0.47%) | 14,525,230 |
25 Mar 2024 | CNY | 4.28 | 4.35 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 18,821,120 |
22 Mar 2024 | CNY | 4.33 | 4.37 | 4.29 | 4.31 | 4.31 | -0.04 (-0.92%) | 15,448,420 |
21 Mar 2024 | CNY | 4.37 | 4.38 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 12,540,040 |
20 Mar 2024 | CNY | 4.36 | 4.39 | 4.34 | 4.36 | 4.36 | +0.01 (+0.23%) | 12,501,170 |
19 Mar 2024 | CNY | 4.38 | 4.4 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 14,215,890 |
18 Mar 2024 | CNY | 4.41 | 4.41 | 4.34 | 4.39 | 4.39 | -0.02 (-0.45%) | 20,412,360 |
15 Mar 2024 | CNY | 4.34 | 4.41 | 4.32 | 4.41 | 4.41 | +0.07 (+1.61%) | 19,876,100 |
14 Mar 2024 | CNY | 4.35 | 4.38 | 4.3 | 4.34 | 4.34 | 0.0 (0.0%) | 13,810,110 |
13 Mar 2024 | CNY | 4.37 | 4.38 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 10,688,520 |
12 Mar 2024 | CNY | 4.31 | 4.38 | 4.3 | 4.35 | 4.35 | +0.04 (+0.93%) | 19,383,440 |
11 Mar 2024 | CNY | 4.3 | 4.31 | 4.27 | 4.31 | 4.31 | +0.01 (+0.23%) | 11,443,830 |
8 Mar 2024 | CNY | 4.27 | 4.31 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 9,633,400 |
7 Mar 2024 | CNY | 4.3 | 4.33 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 13,012,180 |
6 Mar 2024 | CNY | 4.26 | 4.33 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 16,178,720 |
5 Mar 2024 | CNY | 4.24 | 4.29 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 19,631,670 |
4 Mar 2024 | CNY | 4.32 | 4.36 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 16,720,910 |
1 Mar 2024 | CNY | 4.32 | 4.39 | 4.28 | 4.3 | 4.3 | +0.03 (+0.70%) | 25,020,900 |
29 Feb 2024 | CNY | 4.16 | 4.3 | 4.15 | 4.27 | 4.27 | +0.11 (+2.64%) | 25,000,640 |
28 Feb 2024 | CNY | 4.37 | 4.37 | 4.16 | 4.16 | 4.16 | -0.2 (-4.59%) | 33,572,780 |
27 Feb 2024 | CNY | 4.21 | 4.37 | 4.18 | 4.36 | 4.36 | +0.13 (+3.07%) | 24,194,230 |
26 Feb 2024 | CNY | 4.23 | 4.26 | 4.16 | 4.23 | 4.23 | 0.0 (0.0%) | 20,482,550 |
23 Feb 2024 | CNY | 4.26 | 4.33 | 4.19 | 4.23 | 4.23 | -0.03 (-0.70%) | 24,082,800 |
22 Feb 2024 | CNY | 4.26 | 4.35 | 4.22 | 4.26 | 4.26 | -0.01 (-0.23%) | 18,253,340 |
21 Feb 2024 | CNY | 4.24 | 4.33 | 4.21 | 4.27 | 4.27 | +0.01 (+0.23%) | 22,619,780 |
20 Feb 2024 | CNY | 4.18 | 4.28 | 4.14 | 4.26 | 4.26 | +0.06 (+1.43%) | 23,971,700 |
19 Feb 2024 | CNY | 4.23 | 4.24 | 4.14 | 4.2 | 4.2 | 0.0 (0.0%) | 25,454,590 |
8 Feb 2024 | CNY | 4.23 | 4.34 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 42,722,860 |
7 Feb 2024 | CNY | 4.01 | 4.31 | 4 | 4.24 | 4.24 | +0.26 (+6.53%) | 56,275,450 |