Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 3.93 | 3.96 | 3.86 | 3.91 | 3.91 | -0.04 (-1.01%) | 9,940,750 |
2 Apr 2024 | CNY | 4.01 | 4.04 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 13,365,580 |
1 Apr 2024 | CNY | 3.85 | 4.01 | 3.85 | 4 | 4 | +0.15 (+3.90%) | 16,122,298 |
29 Mar 2024 | CNY | 3.8 | 3.88 | 3.76 | 3.85 | 3.85 | +0.04 (+1.05%) | 9,640,955 |
28 Mar 2024 | CNY | 3.75 | 3.84 | 3.74 | 3.81 | 3.81 | +0.07 (+1.87%) | 21,242,405 |
27 Mar 2024 | CNY | 3.96 | 3.96 | 3.7 | 3.74 | 3.74 | -0.21 (-5.32%) | 19,430,993 |
26 Mar 2024 | CNY | 4.1 | 4.15 | 3.88 | 3.95 | 3.95 | -0.15 (-3.66%) | 30,865,521 |
25 Mar 2024 | CNY | 4.28 | 4.3 | 4.08 | 4.1 | 4.1 | -0.25 (-5.75%) | 28,094,850 |
22 Mar 2024 | CNY | 4.45 | 4.48 | 4.33 | 4.35 | 4.35 | -0.11 (-2.47%) | 21,418,654 |
21 Mar 2024 | CNY | 4.49 | 4.58 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 18,942,561 |
20 Mar 2024 | CNY | 4.55 | 4.62 | 4.43 | 4.49 | 4.49 | -0.06 (-1.32%) | 26,188,208 |
19 Mar 2024 | CNY | 4.44 | 4.6 | 4.42 | 4.55 | 4.55 | +0.11 (+2.48%) | 32,757,819 |
18 Mar 2024 | CNY | 4.46 | 4.51 | 4.38 | 4.44 | 4.44 | +0.01 (+0.23%) | 20,682,930 |
15 Mar 2024 | CNY | 4.38 | 4.43 | 4.33 | 4.43 | 4.43 | +0.03 (+0.68%) | 17,762,703 |
14 Mar 2024 | CNY | 4.54 | 4.58 | 4.28 | 4.4 | 4.4 | -0.14 (-3.08%) | 34,682,300 |
13 Mar 2024 | CNY | 4.55 | 4.6 | 4.5 | 4.54 | 4.54 | -0.05 (-1.09%) | 22,410,930 |
12 Mar 2024 | CNY | 4.49 | 4.6 | 4.41 | 4.59 | 4.59 | +0.09 (+2%) | 42,652,497 |
11 Mar 2024 | CNY | 4.29 | 4.53 | 4.25 | 4.5 | 4.5 | +0.26 (+6.13%) | 44,288,522 |
8 Mar 2024 | CNY | 4.2 | 4.26 | 4.15 | 4.24 | 4.24 | +0.03 (+0.71%) | 13,580,477 |
7 Mar 2024 | CNY | 4.25 | 4.32 | 4.19 | 4.21 | 4.21 | -0.02 (-0.47%) | 18,775,546 |
6 Mar 2024 | CNY | 4.25 | 4.33 | 4.17 | 4.23 | 4.23 | -0.06 (-1.40%) | 20,785,154 |
5 Mar 2024 | CNY | 4.35 | 4.46 | 4.22 | 4.29 | 4.29 | -0.1 (-2.28%) | 33,203,850 |
4 Mar 2024 | CNY | 4.29 | 4.52 | 4.16 | 4.39 | 4.39 | +0.07 (+1.62%) | 37,466,046 |
1 Mar 2024 | CNY | 4.26 | 4.4 | 4.16 | 4.32 | 4.32 | +0.1 (+2.37%) | 26,966,113 |
29 Feb 2024 | CNY | 4.01 | 4.25 | 4.01 | 4.22 | 4.22 | +0.12 (+2.93%) | 29,378,312 |
28 Feb 2024 | CNY | 4.4 | 4.64 | 4.07 | 4.1 | 4.1 | -0.31 (-7.03%) | 45,266,789 |
27 Feb 2024 | CNY | 4.31 | 4.42 | 4.27 | 4.41 | 4.41 | +0.02 (+0.46%) | 30,104,869 |
26 Feb 2024 | CNY | 4.21 | 4.48 | 4.21 | 4.39 | 4.39 | +0.04 (+0.92%) | 38,867,532 |
23 Feb 2024 | CNY | 4.09 | 4.45 | 4.07 | 4.35 | 4.35 | +0.26 (+6.36%) | 58,428,463 |
22 Feb 2024 | CNY | 4.04 | 4.12 | 4.01 | 4.09 | 4.09 | +0.05 (+1.24%) | 24,251,665 |