Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 3.95 | 4.07 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 13,639,300 |
30 Apr 2024 | CNY | 3.95 | 4 | 3.88 | 3.97 | 3.97 | +0.02 (+0.51%) | 16,214,000 |
29 Apr 2024 | CNY | 3.74 | 3.95 | 3.72 | 3.95 | 3.95 | +0.22 (+5.90%) | 19,606,300 |
26 Apr 2024 | CNY | 3.59 | 3.77 | 3.57 | 3.73 | 3.73 | +0.21 (+5.97%) | 22,560,171 |
25 Apr 2024 | CNY | 3.49 | 3.56 | 3.45 | 3.52 | 3.52 | 0.0 (0.0%) | 11,408,300 |
24 Apr 2024 | CNY | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | +0.16 (+4.76%) | 12,295,000 |
23 Apr 2024 | CNY | 3.24 | 3.4 | 3.22 | 3.36 | 3.36 | +0.13 (+4.02%) | 13,310,865 |
22 Apr 2024 | CNY | 3.27 | 3.3 | 3.15 | 3.23 | 3.23 | -0.05 (-1.52%) | 10,106,600 |
19 Apr 2024 | CNY | 3.34 | 3.39 | 3.26 | 3.28 | 3.28 | -0.08 (-2.38%) | 11,880,075 |
18 Apr 2024 | CNY | 3.54 | 3.54 | 3.34 | 3.36 | 3.36 | -0.14 (-4.00%) | 17,107,002 |
17 Apr 2024 | CNY | 3.16 | 3.5 | 3.16 | 3.5 | 3.5 | +0.4 (+12.90%) | 18,505,307 |
16 Apr 2024 | CNY | 3.37 | 3.39 | 3.08 | 3.1 | 3.1 | -0.33 (-9.62%) | 22,977,559 |
15 Apr 2024 | CNY | 3.72 | 3.76 | 3.33 | 3.43 | 3.43 | -0.31 (-8.29%) | 21,062,180 |
12 Apr 2024 | CNY | 3.78 | 3.86 | 3.74 | 3.74 | 3.74 | -0.02 (-0.53%) | 10,936,400 |
11 Apr 2024 | CNY | 3.78 | 3.84 | 3.71 | 3.76 | 3.76 | -0.04 (-1.05%) | 10,191,200 |
10 Apr 2024 | CNY | 3.97 | 3.99 | 3.7 | 3.8 | 3.8 | -0.17 (-4.28%) | 15,490,957 |
9 Apr 2024 | CNY | 3.91 | 3.99 | 3.91 | 3.97 | 3.97 | +0.05 (+1.28%) | 9,664,600 |
8 Apr 2024 | CNY | 4.08 | 4.09 | 3.9 | 3.92 | 3.92 | -0.18 (-4.39%) | 12,909,600 |
3 Apr 2024 | CNY | 4.18 | 4.18 | 4.05 | 4.1 | 4.1 | -0.08 (-1.91%) | 12,928,818 |
2 Apr 2024 | CNY | 4.26 | 4.31 | 4.14 | 4.18 | 4.18 | -0.14 (-3.24%) | 21,096,900 |
1 Apr 2024 | CNY | 4.05 | 4.32 | 4.05 | 4.32 | 4.32 | +0.27 (+6.67%) | 26,945,180 |
29 Mar 2024 | CNY | 3.97 | 4.05 | 3.92 | 4.05 | 4.05 | +0.08 (+2.02%) | 5,978,800 |
28 Mar 2024 | CNY | 3.86 | 4.03 | 3.85 | 3.97 | 3.97 | +0.12 (+3.12%) | 13,188,700 |
27 Mar 2024 | CNY | 4.06 | 4.06 | 3.84 | 3.85 | 3.85 | -0.17 (-4.23%) | 13,985,000 |
26 Mar 2024 | CNY | 4.06 | 4.15 | 3.95 | 4.02 | 4.02 | -0.05 (-1.23%) | 13,184,574 |
25 Mar 2024 | CNY | 4.2 | 4.25 | 4.06 | 4.07 | 4.07 | -0.16 (-3.78%) | 11,920,924 |
22 Mar 2024 | CNY | 4.3 | 4.31 | 4.19 | 4.23 | 4.23 | -0.08 (-1.86%) | 13,387,097 |
21 Mar 2024 | CNY | 4.32 | 4.35 | 4.24 | 4.31 | 4.31 | +0.01 (+0.23%) | 11,906,519 |
20 Mar 2024 | CNY | 4.25 | 4.3 | 4.23 | 4.3 | 4.3 | +0.04 (+0.94%) | 9,789,906 |
19 Mar 2024 | CNY | 4.2 | 4.29 | 4.16 | 4.26 | 4.26 | +0.05 (+1.19%) | 14,053,661 |