Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | CNY | 4.324 | 4.375 | 4.31 | 4.375 | 4.375 | +0.066 (+1.53%) | 66,100 |
25 Apr 2024 | CNY | 4.309 | 4.338 | 4.309 | 4.309 | 4.309 | +0.021 (+0.49%) | 88,600 |
24 Apr 2024 | CNY | 4.3 | 4.309 | 4.27 | 4.288 | 4.288 | -0.03 (-0.69%) | 315,200 |
23 Apr 2024 | CNY | 4.339 | 4.339 | 4.298 | 4.318 | 4.318 | -0.03 (-0.69%) | 3,224,500 |
22 Apr 2024 | CNY | 4.384 | 4.385 | 4.348 | 4.348 | 4.348 | -0.018 (-0.41%) | 54,700 |
19 Apr 2024 | CNY | 4.414 | 4.414 | 4.36 | 4.366 | 4.366 | -0.048 (-1.09%) | 252,400 |
18 Apr 2024 | CNY | 4.362 | 4.446 | 4.362 | 4.414 | 4.414 | +0.053 (+1.22%) | 177,700 |
17 Apr 2024 | CNY | 4.31 | 4.389 | 4.31 | 4.361 | 4.361 | +0.049 (+1.14%) | 54,600 |
16 Apr 2024 | CNY | 4.338 | 4.355 | 4.29 | 4.312 | 4.312 | -0.026 (-0.60%) | 601,800 |
15 Apr 2024 | CNY | 4.295 | 4.361 | 4.269 | 4.338 | 4.338 | +0.057 (+1.33%) | 28,200 |
12 Apr 2024 | CNY | 4.34 | 4.395 | 4.241 | 4.281 | 4.281 | -0.044 (-1.02%) | 15,700 |
11 Apr 2024 | CNY | 4.31 | 4.34 | 4.295 | 4.325 | 4.325 | -0.001 (-0.02%) | 21,500 |
10 Apr 2024 | CNY | 4.344 | 4.359 | 4.299 | 4.326 | 4.326 | -0.038 (-0.87%) | 152,700 |
9 Apr 2024 | CNY | 4.419 | 4.419 | 4.359 | 4.364 | 4.364 | -0.04 (-0.91%) | 84,100 |
8 Apr 2024 | CNY | 4.42 | 4.435 | 4.404 | 4.404 | 4.404 | -0.037 (-0.83%) | 3,800 |
3 Apr 2024 | CNY | 4.422 | 4.441 | 4.421 | 4.441 | 4.441 | +0.014 (+0.32%) | 9,200 |
2 Apr 2024 | CNY | 4.448 | 4.454 | 4.42 | 4.427 | 4.427 | -0.021 (-0.47%) | 118,800 |
1 Apr 2024 | CNY | 4.343 | 4.454 | 4.343 | 4.448 | 4.448 | +0.105 (+2.42%) | 99,300 |
29 Mar 2024 | CNY | 4.34 | 4.343 | 4.325 | 4.343 | 4.343 | +0.011 (+0.25%) | 7,700 |
28 Mar 2024 | CNY | 4.311 | 4.367 | 4.295 | 4.332 | 4.332 | +0.021 (+0.49%) | 25,600 |
27 Mar 2024 | CNY | 4.363 | 4.363 | 4.311 | 4.311 | 4.311 | -0.037 (-0.85%) | 15,000 |
26 Mar 2024 | CNY | 4.329 | 4.348 | 4.329 | 4.348 | 4.348 | +0.022 (+0.51%) | 9,600 |
25 Mar 2024 | CNY | 4.318 | 4.368 | 4.25 | 4.326 | 4.326 | -0.009 (-0.21%) | 101,300 |
22 Mar 2024 | CNY | 4.363 | 4.363 | 4.307 | 4.335 | 4.335 | -0.043 (-0.98%) | 82,300 |
21 Mar 2024 | CNY | 4.378 | 4.378 | 4.363 | 4.378 | 4.378 | +0.013 (+0.30%) | 7,900 |
20 Mar 2024 | CNY | 4.363 | 4.365 | 4.3 | 4.365 | 4.365 | -0.014 (-0.32%) | 33,200 |
19 Mar 2024 | CNY | 4.393 | 4.401 | 4.378 | 4.379 | 4.379 | +0.001 (+0.02%) | 33,200 |
18 Mar 2024 | CNY | 4.371 | 4.378 | 4.348 | 4.378 | 4.378 | +0.015 (+0.34%) | 7,300 |
15 Mar 2024 | CNY | 4.348 | 4.363 | 4.325 | 4.363 | 4.363 | -0.004 (-0.09%) | 73,600 |
14 Mar 2024 | CNY | 4.378 | 4.393 | 4.348 | 4.367 | 4.367 | +0.008 (+0.18%) | 72,300 |