Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.37 | 4.7 | 4.24 | 4.24 | 4.24 | -0.08 (-1.85%) | 19,939,100 |
11 Apr 2024 | CNY | 4.3 | 4.4 | 4.23 | 4.32 | 4.32 | -0.01 (-0.23%) | 12,075,000 |
10 Apr 2024 | CNY | 4.43 | 4.47 | 4.24 | 4.33 | 4.33 | -0.17 (-3.78%) | 18,995,400 |
9 Apr 2024 | CNY | 4.5 | 4.65 | 4.43 | 4.5 | 4.5 | -0.05 (-1.10%) | 21,592,700 |
8 Apr 2024 | CNY | 4.48 | 4.79 | 4.44 | 4.55 | 4.55 | +0.09 (+2.02%) | 23,862,630 |
3 Apr 2024 | CNY | 4.57 | 4.57 | 4.4 | 4.46 | 4.46 | -0.11 (-2.41%) | 10,048,560 |
2 Apr 2024 | CNY | 4.63 | 4.66 | 4.54 | 4.57 | 4.57 | -0.05 (-1.08%) | 9,205,460 |
1 Apr 2024 | CNY | 4.55 | 4.63 | 4.53 | 4.62 | 4.62 | +0.09 (+1.99%) | 10,623,100 |
29 Mar 2024 | CNY | 4.48 | 4.57 | 4.42 | 4.53 | 4.53 | +0.06 (+1.34%) | 9,497,000 |
28 Mar 2024 | CNY | 4.35 | 4.55 | 4.34 | 4.47 | 4.47 | +0.1 (+2.29%) | 12,062,400 |
27 Mar 2024 | CNY | 4.53 | 4.53 | 4.36 | 4.37 | 4.37 | -0.14 (-3.10%) | 15,040,000 |
26 Mar 2024 | CNY | 4.55 | 4.6 | 4.42 | 4.51 | 4.51 | -0.06 (-1.31%) | 13,991,000 |
25 Mar 2024 | CNY | 4.7 | 4.78 | 4.55 | 4.57 | 4.57 | -0.16 (-3.38%) | 12,271,650 |
22 Mar 2024 | CNY | 4.85 | 4.85 | 4.64 | 4.73 | 4.73 | -0.11 (-2.27%) | 13,800,700 |
21 Mar 2024 | CNY | 4.8 | 4.89 | 4.73 | 4.84 | 4.84 | +0.02 (+0.41%) | 13,273,780 |
20 Mar 2024 | CNY | 4.76 | 4.83 | 4.71 | 4.82 | 4.82 | +0.13 (+2.77%) | 16,518,400 |
19 Mar 2024 | CNY | 4.66 | 4.81 | 4.65 | 4.69 | 4.69 | +0.03 (+0.64%) | 14,772,350 |
18 Mar 2024 | CNY | 4.61 | 4.68 | 4.57 | 4.66 | 4.66 | +0.1 (+2.19%) | 13,270,700 |
15 Mar 2024 | CNY | 4.46 | 4.57 | 4.42 | 4.56 | 4.56 | +0.1 (+2.24%) | 10,549,500 |
14 Mar 2024 | CNY | 4.52 | 4.57 | 4.38 | 4.46 | 4.46 | -0.07 (-1.55%) | 13,051,400 |
13 Mar 2024 | CNY | 4.57 | 4.6 | 4.5 | 4.53 | 4.53 | -0.03 (-0.66%) | 15,882,400 |
12 Mar 2024 | CNY | 4.42 | 4.65 | 4.4 | 4.56 | 4.56 | +0.19 (+4.35%) | 18,903,100 |
11 Mar 2024 | CNY | 4.31 | 4.38 | 4.27 | 4.37 | 4.37 | +0.05 (+1.16%) | 10,093,200 |
8 Mar 2024 | CNY | 4.3 | 4.38 | 4.27 | 4.32 | 4.32 | +0.01 (+0.23%) | 7,111,100 |
7 Mar 2024 | CNY | 4.37 | 4.43 | 4.31 | 4.31 | 4.31 | -0.06 (-1.37%) | 12,743,000 |
6 Mar 2024 | CNY | 4.3 | 4.42 | 4.29 | 4.37 | 4.37 | +0.06 (+1.39%) | 11,408,000 |
5 Mar 2024 | CNY | 4.45 | 4.45 | 4.28 | 4.31 | 4.31 | -0.1 (-2.27%) | 12,480,200 |
4 Mar 2024 | CNY | 4.39 | 4.43 | 4.29 | 4.41 | 4.41 | +0.04 (+0.92%) | 17,402,100 |
1 Mar 2024 | CNY | 4.33 | 4.46 | 4.29 | 4.37 | 4.37 | +0.04 (+0.92%) | 16,392,700 |
29 Feb 2024 | CNY | 4.14 | 4.33 | 4.07 | 4.33 | 4.33 | +0.19 (+4.59%) | 22,086,600 |