Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.72 | 4.81 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 2,471,000 |
11 Apr 2024 | CNY | 4.65 | 4.82 | 4.56 | 4.72 | 4.72 | +0.04 (+0.85%) | 3,335,400 |
10 Apr 2024 | CNY | 4.84 | 4.85 | 4.62 | 4.68 | 4.68 | -0.15 (-3.11%) | 3,029,000 |
9 Apr 2024 | CNY | 4.75 | 4.86 | 4.74 | 4.83 | 4.83 | +0.1 (+2.11%) | 3,104,180 |
8 Apr 2024 | CNY | 4.97 | 4.99 | 4.71 | 4.73 | 4.73 | -0.24 (-4.83%) | 4,418,370 |
3 Apr 2024 | CNY | 4.95 | 4.97 | 4.81 | 4.97 | 4.97 | +0.02 (+0.40%) | 4,033,560 |
2 Apr 2024 | CNY | 4.86 | 4.96 | 4.86 | 4.95 | 4.95 | +0.07 (+1.43%) | 4,359,490 |
1 Apr 2024 | CNY | 4.77 | 4.88 | 4.74 | 4.88 | 4.88 | +0.11 (+2.31%) | 4,684,940 |
29 Mar 2024 | CNY | 4.69 | 4.8 | 4.67 | 4.77 | 4.77 | +0.12 (+2.58%) | 4,737,100 |
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 |