Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 4.34 | 4.37 | 4.23 | 4.3 | 4.3 | -0.06 (-1.38%) | 1,378,950 |
29 Apr 2024 | CNY | 4.31 | 4.4 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 2,146,450 |
26 Apr 2024 | CNY | 4.24 | 4.33 | 4.23 | 4.33 | 4.33 | -0.04 (-0.92%) | 904,750 |
25 Apr 2024 | CNY | 4.28 | 4.38 | 4.23 | 4.37 | 4.37 | +0.12 (+2.82%) | 1,047,900 |
24 Apr 2024 | CNY | 4.18 | 4.26 | 4.15 | 4.25 | 4.25 | +0.11 (+2.66%) | 820,150 |
23 Apr 2024 | CNY | 4.13 | 4.18 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 765,850 |
22 Apr 2024 | CNY | 4.2 | 4.21 | 4.03 | 4.12 | 4.12 | -0.11 (-2.60%) | 1,029,059 |
19 Apr 2024 | CNY | 4.2 | 4.27 | 4.15 | 4.23 | 4.23 | 0.0 (0.0%) | 1,798,350 |
18 Apr 2024 | CNY | 4.21 | 4.26 | 4.17 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,234,800 |
17 Apr 2024 | CNY | 4.11 | 4.29 | 4.11 | 4.26 | 4.26 | -0.07 (-1.62%) | 4,507,050 |
16 Apr 2024 | CNY | 4.33 | 4.39 | 4.33 | 4.33 | 4.33 | -0.23 (-5.04%) | 1,215,600 |
15 Apr 2024 | CNY | 4.58 | 4.67 | 4.56 | 4.56 | 4.56 | -0.24 (-5%) | 1,683,100 |
12 Apr 2024 | CNY | 4.84 | 4.85 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 491,700 |
11 Apr 2024 | CNY | 4.78 | 4.85 | 4.73 | 4.83 | 4.83 | +0.04 (+0.84%) | 953,000 |
10 Apr 2024 | CNY | 4.91 | 4.91 | 4.76 | 4.79 | 4.79 | -0.11 (-2.24%) | 1,430,700 |
9 Apr 2024 | CNY | 4.87 | 4.92 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 774,100 |
8 Apr 2024 | CNY | 4.97 | 5 | 4.83 | 4.88 | 4.88 | -0.15 (-2.98%) | 1,611,250 |
3 Apr 2024 | CNY | 4.98 | 5.04 | 4.9 | 5.03 | 5.03 | +0.05 (+1.00%) | 1,192,250 |
2 Apr 2024 | CNY | 5.04 | 5.15 | 4.96 | 4.98 | 4.98 | +0.02 (+0.40%) | 2,110,150 |
1 Apr 2024 | CNY | 4.71 | 4.96 | 4.71 | 4.96 | 4.96 | +0.24 (+5.08%) | 1,962,450 |
29 Mar 2024 | CNY | 4.66 | 4.73 | 4.66 | 4.72 | 4.72 | +0.01 (+0.21%) | 454,050 |
28 Mar 2024 | CNY | 4.62 | 4.71 | 4.58 | 4.71 | 4.71 | +0.07 (+1.51%) | 967,600 |
27 Mar 2024 | CNY | 4.73 | 4.74 | 4.62 | 4.64 | 4.64 | -0.09 (-1.90%) | 822,600 |
26 Mar 2024 | CNY | 4.75 | 4.8 | 4.72 | 4.73 | 4.73 | -0.02 (-0.42%) | 921,000 |
25 Mar 2024 | CNY | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -0.1 (-2.06%) | 1,267,900 |
22 Mar 2024 | CNY | 4.83 | 4.85 | 4.76 | 4.85 | 4.85 | +0.02 (+0.41%) | 1,086,100 |
21 Mar 2024 | CNY | 4.86 | 4.86 | 4.79 | 4.83 | 4.83 | +0.01 (+0.21%) | 881,150 |
20 Mar 2024 | CNY | 4.8 | 4.84 | 4.78 | 4.82 | 4.82 | +0.04 (+0.84%) | 740,350 |
19 Mar 2024 | CNY | 4.8 | 4.83 | 4.77 | 4.78 | 4.78 | -0.03 (-0.62%) | 670,500 |
18 Mar 2024 | CNY | 4.79 | 4.81 | 4.77 | 4.81 | 4.81 | +0.02 (+0.42%) | 840,200 |