Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 4.51 | 4.69 | 4.51 | 4.66 | 4.66 | +0.12 (+2.64%) | 13,294,532 |
29 Mar 2024 | CNY | 4.54 | 4.57 | 4.43 | 4.54 | 4.54 | 0.0 (0.0%) | 5,997,957 |
28 Mar 2024 | CNY | 4.33 | 4.54 | 4.3 | 4.54 | 4.54 | +0.24 (+5.58%) | 15,477,693 |
27 Mar 2024 | CNY | 4.47 | 4.52 | 4.29 | 4.3 | 4.3 | -0.18 (-4.02%) | 11,535,433 |
26 Mar 2024 | CNY | 4.5 | 4.57 | 4.37 | 4.48 | 4.48 | -0.02 (-0.44%) | 12,670,700 |
25 Mar 2024 | CNY | 4.67 | 4.72 | 4.48 | 4.5 | 4.5 | -0.21 (-4.46%) | 14,026,535 |
22 Mar 2024 | CNY | 4.86 | 4.86 | 4.62 | 4.71 | 4.71 | -0.13 (-2.69%) | 17,257,700 |
21 Mar 2024 | CNY | 4.8 | 4.85 | 4.7 | 4.84 | 4.84 | +0.02 (+0.41%) | 18,791,900 |
20 Mar 2024 | CNY | 4.61 | 4.85 | 4.61 | 4.82 | 4.82 | +0.19 (+4.10%) | 28,097,500 |
19 Mar 2024 | CNY | 4.65 | 4.73 | 4.6 | 4.63 | 4.63 | -0.05 (-1.07%) | 15,941,070 |
18 Mar 2024 | CNY | 4.59 | 4.68 | 4.53 | 4.68 | 4.68 | +0.12 (+2.63%) | 20,412,202 |
15 Mar 2024 | CNY | 4.42 | 4.56 | 4.4 | 4.56 | 4.56 | +0.09 (+2.01%) | 13,841,923 |
14 Mar 2024 | CNY | 4.55 | 4.6 | 4.36 | 4.47 | 4.47 | -0.08 (-1.76%) | 18,750,000 |
13 Mar 2024 | CNY | 4.55 | 4.65 | 4.52 | 4.55 | 4.55 | -0.05 (-1.09%) | 17,268,362 |
12 Mar 2024 | CNY | 4.48 | 4.73 | 4.47 | 4.6 | 4.6 | +0.13 (+2.91%) | 20,949,391 |
11 Mar 2024 | CNY | 4.46 | 4.5 | 4.38 | 4.47 | 4.47 | -0.02 (-0.45%) | 16,947,950 |
8 Mar 2024 | CNY | 4.53 | 4.6 | 4.41 | 4.49 | 4.49 | -0.17 (-3.65%) | 22,249,620 |
7 Mar 2024 | CNY | 4.52 | 4.95 | 4.5 | 4.66 | 4.66 | +0.15 (+3.33%) | 39,649,153 |
6 Mar 2024 | CNY | 4.45 | 4.73 | 4.44 | 4.51 | 4.51 | +0.12 (+2.73%) | 29,382,009 |
5 Mar 2024 | CNY | 4.59 | 4.63 | 4.35 | 4.39 | 4.39 | -0.25 (-5.39%) | 31,707,925 |
4 Mar 2024 | CNY | 4.8 | 4.9 | 4.51 | 4.64 | 4.64 | -0.3 (-6.07%) | 49,490,712 |
1 Mar 2024 | CNY | 4.11 | 4.94 | 4.1 | 4.94 | 4.94 | +0.82 (+19.90%) | 42,743,010 |
29 Feb 2024 | CNY | 3.9 | 4.13 | 3.83 | 4.12 | 4.12 | +0.17 (+4.30%) | 19,191,320 |
28 Feb 2024 | CNY | 4.49 | 4.55 | 3.93 | 3.95 | 3.95 | -0.51 (-11.43%) | 30,168,400 |
27 Feb 2024 | CNY | 4.3 | 4.47 | 4.26 | 4.46 | 4.46 | +0.07 (+1.59%) | 18,679,600 |
26 Feb 2024 | CNY | 4.16 | 4.55 | 4.16 | 4.39 | 4.39 | +0.27 (+6.55%) | 29,163,664 |
23 Feb 2024 | CNY | 3.98 | 4.14 | 3.94 | 4.12 | 4.12 | +0.16 (+4.04%) | 18,866,684 |
22 Feb 2024 | CNY | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | +0.19 (+5.04%) | 16,469,600 |
21 Feb 2024 | CNY | 3.58 | 3.93 | 3.53 | 3.77 | 3.77 | +0.16 (+4.43%) | 21,182,780 |
20 Feb 2024 | CNY | 3.48 | 3.64 | 3.4 | 3.61 | 3.61 | +0.13 (+3.74%) | 16,291,513 |