Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.61 | 4.83 | 4.49 | 4.68 | 4.68 | +0.07 (+1.52%) | 18,583,640 |
11 Apr 2024 | CNY | 4.43 | 4.75 | 4.31 | 4.61 | 4.61 | +0.05 (+1.10%) | 20,518,060 |
10 Apr 2024 | CNY | 4.6 | 4.85 | 4.47 | 4.56 | 4.56 | -0.28 (-5.79%) | 21,515,260 |
9 Apr 2024 | CNY | 4.8 | 5.15 | 4.53 | 4.84 | 4.84 | -0.15 (-3.01%) | 30,544,970 |
8 Apr 2024 | CNY | 4.54 | 5.38 | 4.44 | 4.99 | 4.99 | +0.5 (+11.14%) | 29,437,750 |
3 Apr 2024 | CNY | 4.56 | 4.56 | 4.41 | 4.49 | 4.49 | -0.07 (-1.54%) | 5,035,470 |
2 Apr 2024 | CNY | 4.58 | 4.7 | 4.52 | 4.56 | 4.56 | +0.01 (+0.22%) | 7,357,970 |
1 Apr 2024 | CNY | 4.42 | 4.55 | 4.41 | 4.55 | 4.55 | +0.15 (+3.41%) | 6,355,350 |
29 Mar 2024 | CNY | 4.34 | 4.48 | 4.3 | 4.4 | 4.4 | +0.11 (+2.56%) | 6,887,160 |
28 Mar 2024 | CNY | 4.22 | 4.41 | 4.2 | 4.29 | 4.29 | +0.07 (+1.66%) | 7,877,400 |
27 Mar 2024 | CNY | 4.43 | 4.47 | 4.2 | 4.22 | 4.22 | -0.19 (-4.31%) | 6,242,250 |
26 Mar 2024 | CNY | 4.45 | 4.51 | 4.37 | 4.41 | 4.41 | -0.05 (-1.12%) | 7,121,760 |
25 Mar 2024 | CNY | 4.56 | 4.58 | 4.44 | 4.46 | 4.46 | -0.12 (-2.62%) | 5,857,040 |
22 Mar 2024 | CNY | 4.64 | 4.69 | 4.49 | 4.58 | 4.58 | -0.08 (-1.72%) | 10,812,250 |
21 Mar 2024 | CNY | 4.67 | 4.72 | 4.55 | 4.66 | 4.66 | +0.02 (+0.43%) | 7,705,450 |
20 Mar 2024 | CNY | 4.57 | 4.66 | 4.54 | 4.64 | 4.64 | +0.06 (+1.31%) | 8,001,750 |
19 Mar 2024 | CNY | 4.74 | 4.8 | 4.56 | 4.58 | 4.58 | -0.14 (-2.97%) | 11,456,500 |
18 Mar 2024 | CNY | 4.58 | 5.11 | 4.57 | 4.72 | 4.72 | +0.15 (+3.28%) | 18,647,500 |
15 Mar 2024 | CNY | 4.3 | 4.58 | 4.29 | 4.57 | 4.57 | +0.25 (+5.79%) | 11,844,000 |
14 Mar 2024 | CNY | 4.3 | 4.39 | 4.22 | 4.32 | 4.32 | 0.0 (0.0%) | 6,824,200 |
13 Mar 2024 | CNY | 4.32 | 4.37 | 4.22 | 4.32 | 4.32 | 0.0 (0.0%) | 6,954,760 |
12 Mar 2024 | CNY | 4.26 | 4.33 | 4.17 | 4.32 | 4.32 | +0.08 (+1.89%) | 7,954,300 |
11 Mar 2024 | CNY | 4.18 | 4.28 | 4.14 | 4.24 | 4.24 | +0.02 (+0.47%) | 8,177,100 |
8 Mar 2024 | CNY | 4.35 | 4.38 | 4.14 | 4.22 | 4.22 | -0.13 (-2.99%) | 10,786,700 |
7 Mar 2024 | CNY | 4.26 | 4.57 | 4.18 | 4.35 | 4.35 | +0.21 (+5.07%) | 14,747,850 |
6 Mar 2024 | CNY | 3.94 | 4.2 | 3.94 | 4.14 | 4.14 | +0.21 (+5.34%) | 7,232,770 |
5 Mar 2024 | CNY | 4.1 | 4.1 | 3.92 | 3.93 | 3.93 | -0.17 (-4.15%) | 6,821,950 |
4 Mar 2024 | CNY | 4.21 | 4.37 | 3.98 | 4.1 | 4.1 | -0.1 (-2.38%) | 7,263,800 |
1 Mar 2024 | CNY | 4.21 | 4.46 | 4.1 | 4.2 | 4.2 | -0.01 (-0.24%) | 7,875,500 |
29 Feb 2024 | CNY | 3.88 | 4.23 | 3.78 | 4.21 | 4.21 | +0.31 (+7.95%) | 10,904,570 |