Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.05 | 4.14 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 15,410,900 |
11 Apr 2024 | CNY | 3.99 | 4.11 | 3.94 | 4.07 | 4.07 | +0.06 (+1.50%) | 17,780,680 |
10 Apr 2024 | CNY | 4.22 | 4.23 | 3.94 | 4.01 | 4.01 | -0.16 (-3.84%) | 24,357,590 |
9 Apr 2024 | CNY | 4.15 | 4.25 | 4.11 | 4.17 | 4.17 | 0.0 (0.0%) | 17,475,000 |
8 Apr 2024 | CNY | 4.41 | 4.43 | 4.14 | 4.17 | 4.17 | -0.28 (-6.29%) | 24,446,640 |
3 Apr 2024 | CNY | 4.6 | 4.64 | 4.39 | 4.45 | 4.45 | -0.16 (-3.47%) | 24,932,730 |
2 Apr 2024 | CNY | 4.54 | 4.85 | 4.44 | 4.61 | 4.61 | +0.07 (+1.54%) | 38,116,090 |
1 Apr 2024 | CNY | 4.41 | 4.56 | 4.41 | 4.54 | 4.54 | +0.17 (+3.89%) | 21,239,700 |
29 Mar 2024 | CNY | 4.28 | 4.43 | 4.27 | 4.37 | 4.37 | +0.09 (+2.10%) | 17,571,800 |
28 Mar 2024 | CNY | 4.12 | 4.31 | 4.12 | 4.28 | 4.28 | +0.17 (+4.14%) | 19,724,160 |
27 Mar 2024 | CNY | 4.37 | 4.38 | 4.11 | 4.11 | 4.11 | -0.28 (-6.38%) | 20,484,500 |
26 Mar 2024 | CNY | 4.49 | 4.52 | 4.29 | 4.39 | 4.39 | -0.12 (-2.66%) | 26,292,510 |
25 Mar 2024 | CNY | 4.55 | 4.75 | 4.43 | 4.51 | 4.51 | -0.05 (-1.10%) | 36,300,300 |
22 Mar 2024 | CNY | 4.7 | 4.72 | 4.53 | 4.56 | 4.56 | -0.19 (-4%) | 29,852,450 |
21 Mar 2024 | CNY | 4.56 | 4.83 | 4.48 | 4.75 | 4.75 | +0.19 (+4.17%) | 40,827,070 |
20 Mar 2024 | CNY | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | +0.09 (+2.01%) | 17,614,800 |
19 Mar 2024 | CNY | 4.49 | 4.56 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 20,755,150 |
18 Mar 2024 | CNY | 4.4 | 4.51 | 4.38 | 4.5 | 4.5 | +0.13 (+2.97%) | 25,313,600 |
15 Mar 2024 | CNY | 4.28 | 4.38 | 4.23 | 4.37 | 4.37 | +0.05 (+1.16%) | 17,460,040 |
14 Mar 2024 | CNY | 4.34 | 4.42 | 4.22 | 4.32 | 4.32 | -0.05 (-1.14%) | 23,662,870 |
13 Mar 2024 | CNY | 4.38 | 4.45 | 4.3 | 4.37 | 4.37 | -0.03 (-0.68%) | 25,076,600 |
12 Mar 2024 | CNY | 4.33 | 4.42 | 4.29 | 4.4 | 4.4 | +0.02 (+0.46%) | 29,320,000 |
11 Mar 2024 | CNY | 4.18 | 4.4 | 4.11 | 4.38 | 4.38 | +0.2 (+4.78%) | 32,343,180 |
8 Mar 2024 | CNY | 4.18 | 4.23 | 4.08 | 4.18 | 4.18 | +0.02 (+0.48%) | 24,628,300 |
7 Mar 2024 | CNY | 4.12 | 4.35 | 4.1 | 4.16 | 4.16 | +0.08 (+1.96%) | 36,489,440 |
6 Mar 2024 | CNY | 4 | 4.12 | 4 | 4.08 | 4.08 | +0.08 (+2%) | 21,240,280 |
5 Mar 2024 | CNY | 4.16 | 4.17 | 3.98 | 4 | 4 | -0.16 (-3.85%) | 22,572,660 |
4 Mar 2024 | CNY | 4.22 | 4.23 | 4.03 | 4.16 | 4.16 | -0.05 (-1.19%) | 26,367,380 |
1 Mar 2024 | CNY | 4.22 | 4.27 | 4.14 | 4.21 | 4.21 | +0.01 (+0.24%) | 30,782,360 |
29 Feb 2024 | CNY | 4.03 | 4.23 | 3.98 | 4.2 | 4.2 | +0.18 (+4.48%) | 36,984,130 |