Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.62 | 5.13 | 4.52 | 4.92 | 4.92 | +0.22 (+4.68%) | 83,427,710 |
11 Apr 2024 | CNY | 4.64 | 4.88 | 4.55 | 4.7 | 4.7 | +0.02 (+0.43%) | 52,745,100 |
10 Apr 2024 | CNY | 4.75 | 4.93 | 4.62 | 4.68 | 4.68 | -0.17 (-3.51%) | 66,250,250 |
9 Apr 2024 | CNY | 5.19 | 5.33 | 4.85 | 4.85 | 4.85 | -0.54 (-10.02%) | 96,406,890 |
8 Apr 2024 | CNY | 4.9 | 5.39 | 4.72 | 5.39 | 5.39 | +0.49 (+10.00%) | 110,969,810 |
3 Apr 2024 | CNY | 4.45 | 4.9 | 4.39 | 4.9 | 4.9 | +0.45 (+10.11%) | 53,150,860 |
2 Apr 2024 | CNY | 4.44 | 4.47 | 4.37 | 4.45 | 4.45 | +0.01 (+0.23%) | 12,179,150 |
1 Apr 2024 | CNY | 4.34 | 4.46 | 4.33 | 4.44 | 4.44 | +0.11 (+2.54%) | 12,185,410 |
29 Mar 2024 | CNY | 4.25 | 4.35 | 4.24 | 4.33 | 4.33 | +0.08 (+1.88%) | 14,288,680 |
28 Mar 2024 | CNY | 4.14 | 4.3 | 4.08 | 4.25 | 4.25 | +0.04 (+0.95%) | 14,465,500 |
27 Mar 2024 | CNY | 4.26 | 4.35 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 16,007,980 |
26 Mar 2024 | CNY | 4.26 | 4.34 | 4.17 | 4.25 | 4.25 | -0.01 (-0.23%) | 13,826,300 |
25 Mar 2024 | CNY | 4.41 | 4.43 | 4.26 | 4.26 | 4.26 | -0.19 (-4.27%) | 16,849,400 |
22 Mar 2024 | CNY | 4.55 | 4.6 | 4.39 | 4.45 | 4.45 | -0.04 (-0.89%) | 24,605,000 |
21 Mar 2024 | CNY | 4.45 | 4.51 | 4.39 | 4.49 | 4.49 | +0.07 (+1.58%) | 17,757,250 |
20 Mar 2024 | CNY | 4.39 | 4.44 | 4.36 | 4.42 | 4.42 | +0.04 (+0.91%) | 15,907,610 |
19 Mar 2024 | CNY | 4.42 | 4.44 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 15,442,130 |
18 Mar 2024 | CNY | 4.4 | 4.44 | 4.32 | 4.4 | 4.4 | -0.06 (-1.35%) | 23,601,950 |
15 Mar 2024 | CNY | 4.39 | 4.54 | 4.35 | 4.46 | 4.46 | +0.01 (+0.22%) | 25,260,670 |
14 Mar 2024 | CNY | 4.3 | 4.5 | 4.23 | 4.45 | 4.45 | +0.13 (+3.01%) | 23,727,690 |
13 Mar 2024 | CNY | 4.46 | 4.51 | 4.26 | 4.32 | 4.32 | -0.08 (-1.82%) | 20,045,890 |
12 Mar 2024 | CNY | 4.23 | 4.42 | 4.19 | 4.4 | 4.4 | +0.22 (+5.26%) | 22,513,510 |
11 Mar 2024 | CNY | 4.04 | 4.18 | 4.03 | 4.18 | 4.18 | +0.14 (+3.47%) | 14,176,290 |
8 Mar 2024 | CNY | 4.12 | 4.12 | 3.98 | 4.04 | 4.04 | -0.04 (-0.98%) | 9,798,420 |
7 Mar 2024 | CNY | 4.08 | 4.18 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 12,961,580 |
6 Mar 2024 | CNY | 4.05 | 4.13 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 10,603,760 |
5 Mar 2024 | CNY | 4.15 | 4.22 | 4.04 | 4.07 | 4.07 | -0.11 (-2.63%) | 17,676,640 |
4 Mar 2024 | CNY | 4.26 | 4.3 | 4.1 | 4.18 | 4.18 | -0.07 (-1.65%) | 16,625,660 |
1 Mar 2024 | CNY | 4.32 | 4.37 | 4.2 | 4.25 | 4.25 | -0.08 (-1.85%) | 17,889,710 |
29 Feb 2024 | CNY | 4.2 | 4.34 | 4.13 | 4.33 | 4.33 | +0.08 (+1.88%) | 14,879,610 |