Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.57 | 4.69 | 4.55 | 4.65 | 4.65 | +0.1 (+2.20%) | 4,048,940 |
27 Mar 2024 | CNY | 4.7 | 4.73 | 4.54 | 4.55 | 4.55 | -0.15 (-3.19%) | 3,470,700 |
26 Mar 2024 | CNY | 4.63 | 4.74 | 4.58 | 4.7 | 4.7 | +0.06 (+1.29%) | 3,589,940 |
25 Mar 2024 | CNY | 4.76 | 4.81 | 4.63 | 4.64 | 4.64 | -0.14 (-2.93%) | 3,609,190 |
22 Mar 2024 | CNY | 4.93 | 4.94 | 4.72 | 4.78 | 4.78 | -0.12 (-2.45%) | 4,425,200 |
21 Mar 2024 | CNY | 4.91 | 4.97 | 4.76 | 4.9 | 4.9 | -0.01 (-0.20%) | 5,691,020 |
20 Mar 2024 | CNY | 4.86 | 4.91 | 4.76 | 4.91 | 4.91 | +0.12 (+2.51%) | 4,159,380 |
19 Mar 2024 | CNY | 4.79 | 4.88 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 5,973,020 |
18 Mar 2024 | CNY | 4.66 | 4.8 | 4.65 | 4.79 | 4.79 | +0.14 (+3.01%) | 6,884,930 |
15 Mar 2024 | CNY | 4.49 | 4.79 | 4.48 | 4.65 | 4.65 | +0.13 (+2.88%) | 7,540,910 |
14 Mar 2024 | CNY | 4.5 | 4.6 | 4.4 | 4.52 | 4.52 | +0.02 (+0.44%) | 5,540,410 |
13 Mar 2024 | CNY | 4.6 | 4.66 | 4.46 | 4.5 | 4.5 | -0.06 (-1.32%) | 4,565,800 |
12 Mar 2024 | CNY | 4.5 | 4.58 | 4.4 | 4.56 | 4.56 | +0.06 (+1.33%) | 4,706,760 |
11 Mar 2024 | CNY | 4.33 | 4.5 | 4.3 | 4.5 | 4.5 | +0.17 (+3.93%) | 6,066,100 |
8 Mar 2024 | CNY | 4.36 | 4.45 | 4.23 | 4.33 | 4.33 | -0.01 (-0.23%) | 4,792,600 |
7 Mar 2024 | CNY | 4.24 | 4.39 | 4.22 | 4.34 | 4.34 | +0.1 (+2.36%) | 6,282,500 |
6 Mar 2024 | CNY | 4.15 | 4.31 | 4.08 | 4.24 | 4.24 | +0.09 (+2.17%) | 5,020,960 |
5 Mar 2024 | CNY | 4.34 | 4.36 | 4.12 | 4.15 | 4.15 | -0.23 (-5.25%) | 7,489,620 |
4 Mar 2024 | CNY | 4.41 | 4.53 | 4.23 | 4.38 | 4.38 | -0.04 (-0.90%) | 5,631,920 |
1 Mar 2024 | CNY | 4.44 | 4.51 | 4.33 | 4.42 | 4.42 | 0.0 (0.0%) | 5,971,300 |
29 Feb 2024 | CNY | 4.15 | 4.42 | 4.1 | 4.42 | 4.42 | +0.17 (+4%) | 8,986,040 |
28 Feb 2024 | CNY | 4.77 | 4.93 | 4.22 | 4.25 | 4.25 | -0.51 (-10.71%) | 11,022,520 |
27 Feb 2024 | CNY | 4.65 | 4.8 | 4.6 | 4.76 | 4.76 | +0.1 (+2.15%) | 8,193,110 |
26 Feb 2024 | CNY | 4.54 | 4.83 | 4.48 | 4.66 | 4.66 | +0.16 (+3.56%) | 7,726,520 |
23 Feb 2024 | CNY | 4.29 | 4.5 | 4.29 | 4.5 | 4.5 | +0.21 (+4.90%) | 5,765,930 |
22 Feb 2024 | CNY | 4.15 | 4.32 | 4.12 | 4.29 | 4.29 | +0.14 (+3.37%) | 5,657,080 |
21 Feb 2024 | CNY | 3.96 | 4.28 | 3.93 | 4.15 | 4.15 | +0.17 (+4.27%) | 8,202,650 |
20 Feb 2024 | CNY | 3.83 | 4.04 | 3.75 | 3.98 | 3.98 | +0.15 (+3.92%) | 8,099,300 |
19 Feb 2024 | CNY | 3.61 | 3.9 | 3.61 | 3.83 | 3.83 | +0.16 (+4.36%) | 8,441,300 |
8 Feb 2024 | CNY | 3.34 | 3.7 | 3 | 3.67 | 3.67 | +0.33 (+9.88%) | 13,304,420 |