Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.28 | 4.43 | 4.27 | 4.38 | 4.38 | +0.09 (+2.10%) | 6,230,100 |
27 Mar 2024 | CNY | 4.44 | 4.45 | 4.28 | 4.29 | 4.29 | -0.14 (-3.16%) | 6,142,900 |
26 Mar 2024 | CNY | 4.38 | 4.46 | 4.35 | 4.43 | 4.43 | +0.03 (+0.68%) | 8,490,160 |
25 Mar 2024 | CNY | 4.53 | 4.55 | 4.38 | 4.4 | 4.4 | -0.15 (-3.30%) | 12,098,900 |
22 Mar 2024 | CNY | 4.58 | 4.69 | 4.45 | 4.55 | 4.55 | -0.04 (-0.87%) | 14,235,800 |
21 Mar 2024 | CNY | 4.58 | 4.61 | 4.51 | 4.59 | 4.59 | +0.02 (+0.44%) | 7,441,350 |
20 Mar 2024 | CNY | 4.54 | 4.57 | 4.49 | 4.57 | 4.57 | +0.01 (+0.22%) | 7,756,840 |
19 Mar 2024 | CNY | 4.51 | 4.59 | 4.49 | 4.56 | 4.56 | +0.05 (+1.11%) | 10,290,600 |
18 Mar 2024 | CNY | 4.45 | 4.56 | 4.42 | 4.51 | 4.51 | +0.07 (+1.58%) | 9,718,800 |
15 Mar 2024 | CNY | 4.32 | 4.46 | 4.29 | 4.44 | 4.44 | +0.12 (+2.78%) | 8,591,500 |
14 Mar 2024 | CNY | 4.34 | 4.38 | 4.26 | 4.32 | 4.32 | -0.02 (-0.46%) | 6,049,900 |
13 Mar 2024 | CNY | 4.36 | 4.39 | 4.29 | 4.34 | 4.34 | -0.02 (-0.46%) | 8,258,010 |
12 Mar 2024 | CNY | 4.25 | 4.38 | 4.24 | 4.36 | 4.36 | +0.11 (+2.59%) | 11,320,700 |
11 Mar 2024 | CNY | 4.18 | 4.26 | 4.17 | 4.25 | 4.25 | +0.07 (+1.67%) | 7,615,520 |
8 Mar 2024 | CNY | 4.17 | 4.21 | 4.12 | 4.18 | 4.18 | 0.0 (0.0%) | 8,004,300 |
7 Mar 2024 | CNY | 4.16 | 4.25 | 4.14 | 4.18 | 4.18 | +0.04 (+0.97%) | 10,603,330 |
6 Mar 2024 | CNY | 4.06 | 4.17 | 4.05 | 4.14 | 4.14 | +0.08 (+1.97%) | 9,555,590 |
5 Mar 2024 | CNY | 4.16 | 4.17 | 4 | 4.06 | 4.06 | -0.12 (-2.87%) | 12,383,630 |
4 Mar 2024 | CNY | 4.26 | 4.27 | 4.11 | 4.18 | 4.18 | -0.08 (-1.88%) | 10,441,400 |
1 Mar 2024 | CNY | 4.28 | 4.31 | 4.18 | 4.26 | 4.26 | -0.02 (-0.47%) | 13,245,400 |
29 Feb 2024 | CNY | 4.1 | 4.29 | 4.05 | 4.28 | 4.28 | +0.1 (+2.39%) | 21,628,400 |
28 Feb 2024 | CNY | 4.66 | 4.73 | 4.18 | 4.18 | 4.18 | -0.46 (-9.91%) | 28,196,980 |
27 Feb 2024 | CNY | 4.38 | 4.66 | 4.33 | 4.64 | 4.64 | +0.27 (+6.18%) | 15,853,310 |
26 Feb 2024 | CNY | 4.33 | 4.52 | 4.29 | 4.37 | 4.37 | +0.06 (+1.39%) | 13,997,480 |
23 Feb 2024 | CNY | 4.17 | 4.32 | 4.13 | 4.31 | 4.31 | +0.16 (+3.86%) | 11,337,620 |
22 Feb 2024 | CNY | 4.02 | 4.16 | 4.01 | 4.15 | 4.15 | +0.11 (+2.72%) | 11,310,650 |
21 Feb 2024 | CNY | 3.91 | 4.17 | 3.87 | 4.04 | 4.04 | +0.09 (+2.28%) | 13,369,880 |
20 Feb 2024 | CNY | 3.91 | 3.97 | 3.82 | 3.95 | 3.95 | +0.02 (+0.51%) | 11,811,400 |
19 Feb 2024 | CNY | 3.8 | 4.03 | 3.8 | 3.93 | 3.93 | +0.18 (+4.80%) | 20,119,760 |
8 Feb 2024 | CNY | 3.4 | 3.75 | 3.33 | 3.75 | 3.75 | +0.32 (+9.33%) | 22,708,230 |