Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.09 | 4.1 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 6,818,900 |
11 Apr 2024 | CNY | 4 | 4.13 | 3.99 | 4.07 | 4.07 | +0.01 (+0.25%) | 8,434,250 |
10 Apr 2024 | CNY | 4.12 | 4.17 | 4 | 4.06 | 4.06 | -0.1 (-2.40%) | 10,561,400 |
9 Apr 2024 | CNY | 4.15 | 4.18 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 5,706,400 |
8 Apr 2024 | CNY | 4.21 | 4.21 | 4.12 | 4.13 | 4.13 | -0.08 (-1.90%) | 6,848,320 |
3 Apr 2024 | CNY | 4.19 | 4.22 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 7,058,000 |
2 Apr 2024 | CNY | 4.2 | 4.23 | 4.17 | 4.21 | 4.21 | +0.02 (+0.48%) | 7,572,600 |
1 Apr 2024 | CNY | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | +0.09 (+2.20%) | 8,748,250 |
29 Mar 2024 | CNY | 4.09 | 4.1 | 4.04 | 4.1 | 4.1 | +0.05 (+1.23%) | 8,682,250 |
28 Mar 2024 | CNY | 3.97 | 4.09 | 3.96 | 4.05 | 4.05 | +0.07 (+1.76%) | 7,502,600 |
27 Mar 2024 | CNY | 4.08 | 4.11 | 3.98 | 3.98 | 3.98 | -0.11 (-2.69%) | 9,934,900 |
26 Mar 2024 | CNY | 4.12 | 4.12 | 4.03 | 4.09 | 4.09 | +0.02 (+0.49%) | 8,859,500 |
25 Mar 2024 | CNY | 4.16 | 4.17 | 4.06 | 4.07 | 4.07 | -0.09 (-2.16%) | 11,390,280 |
22 Mar 2024 | CNY | 4.26 | 4.29 | 4.12 | 4.16 | 4.16 | -0.13 (-3.03%) | 15,976,100 |
21 Mar 2024 | CNY | 4.21 | 4.34 | 4.2 | 4.29 | 4.29 | +0.1 (+2.39%) | 21,848,390 |
20 Mar 2024 | CNY | 4.14 | 4.2 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 6,053,940 |
19 Mar 2024 | CNY | 4.16 | 4.19 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 6,800,300 |
18 Mar 2024 | CNY | 4.14 | 4.18 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 8,816,500 |
15 Mar 2024 | CNY | 4.05 | 4.19 | 4.04 | 4.16 | 4.16 | +0.1 (+2.46%) | 10,370,640 |
14 Mar 2024 | CNY | 4.08 | 4.11 | 4.02 | 4.06 | 4.06 | -0.05 (-1.22%) | 7,390,250 |
13 Mar 2024 | CNY | 4.06 | 4.11 | 4.03 | 4.11 | 4.11 | +0.04 (+0.98%) | 8,451,750 |
12 Mar 2024 | CNY | 4.03 | 4.08 | 3.98 | 4.07 | 4.07 | +0.05 (+1.24%) | 7,986,500 |
11 Mar 2024 | CNY | 3.97 | 4.02 | 3.94 | 4.02 | 4.02 | +0.08 (+2.03%) | 7,472,900 |
8 Mar 2024 | CNY | 3.93 | 3.95 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 6,183,800 |
7 Mar 2024 | CNY | 3.93 | 4 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 7,662,300 |
6 Mar 2024 | CNY | 3.93 | 3.99 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 6,244,000 |
5 Mar 2024 | CNY | 3.99 | 3.99 | 3.87 | 3.9 | 3.9 | -0.1 (-2.50%) | 7,947,000 |
4 Mar 2024 | CNY | 3.99 | 4.01 | 3.91 | 4 | 4 | +0.01 (+0.25%) | 6,630,500 |
1 Mar 2024 | CNY | 3.95 | 4 | 3.91 | 3.99 | 3.99 | +0.04 (+1.01%) | 7,297,050 |
29 Feb 2024 | CNY | 3.81 | 3.95 | 3.81 | 3.95 | 3.95 | +0.1 (+2.60%) | 10,323,600 |