Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.93 | 4 | 3.85 | 3.86 | 3.86 | -0.08 (-2.03%) | 9,402,640 |
11 Apr 2024 | CNY | 3.88 | 4.01 | 3.84 | 3.94 | 3.94 | -0.02 (-0.51%) | 7,388,450 |
10 Apr 2024 | CNY | 4.12 | 4.12 | 3.87 | 3.96 | 3.96 | -0.16 (-3.88%) | 10,087,530 |
9 Apr 2024 | CNY | 4.01 | 4.12 | 3.98 | 4.12 | 4.12 | +0.14 (+3.52%) | 7,232,440 |
8 Apr 2024 | CNY | 4.13 | 4.13 | 3.97 | 3.98 | 3.98 | -0.15 (-3.63%) | 7,776,220 |
3 Apr 2024 | CNY | 4.14 | 4.19 | 4.06 | 4.13 | 4.13 | -0.04 (-0.96%) | 8,156,100 |
2 Apr 2024 | CNY | 4.2 | 4.21 | 4.12 | 4.17 | 4.17 | -0.03 (-0.71%) | 7,812,170 |
1 Apr 2024 | CNY | 4.04 | 4.22 | 4.04 | 4.2 | 4.2 | +0.17 (+4.22%) | 13,789,230 |
29 Mar 2024 | CNY | 3.96 | 4.05 | 3.94 | 4.03 | 4.03 | +0.05 (+1.26%) | 9,564,600 |
28 Mar 2024 | CNY | 3.8 | 4.02 | 3.8 | 3.98 | 3.98 | +0.16 (+4.19%) | 13,118,870 |
27 Mar 2024 | CNY | 3.96 | 4.01 | 3.82 | 3.82 | 3.82 | -0.17 (-4.26%) | 12,584,520 |
26 Mar 2024 | CNY | 3.99 | 4.07 | 3.9 | 3.99 | 3.99 | -0.02 (-0.50%) | 11,051,970 |
25 Mar 2024 | CNY | 4.09 | 4.15 | 4 | 4.01 | 4.01 | -0.14 (-3.37%) | 11,949,530 |
22 Mar 2024 | CNY | 4.22 | 4.24 | 4.08 | 4.15 | 4.15 | -0.07 (-1.66%) | 14,524,070 |
21 Mar 2024 | CNY | 4.28 | 4.32 | 4.13 | 4.22 | 4.22 | -0.05 (-1.17%) | 15,282,360 |
20 Mar 2024 | CNY | 4.17 | 4.32 | 4.16 | 4.27 | 4.27 | +0.1 (+2.40%) | 16,051,580 |
19 Mar 2024 | CNY | 4.16 | 4.24 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 14,957,420 |
18 Mar 2024 | CNY | 4.12 | 4.17 | 4.08 | 4.15 | 4.15 | +0.06 (+1.47%) | 14,222,700 |
15 Mar 2024 | CNY | 4 | 4.1 | 3.97 | 4.09 | 4.09 | +0.06 (+1.49%) | 15,529,460 |
14 Mar 2024 | CNY | 4.03 | 4.13 | 3.92 | 4.03 | 4.03 | -0.01 (-0.25%) | 17,065,320 |
13 Mar 2024 | CNY | 4.04 | 4.08 | 3.98 | 4.04 | 4.04 | -0.01 (-0.25%) | 14,404,660 |
12 Mar 2024 | CNY | 3.93 | 4.09 | 3.93 | 4.05 | 4.05 | +0.14 (+3.58%) | 20,859,900 |
11 Mar 2024 | CNY | 3.87 | 3.91 | 3.82 | 3.91 | 3.91 | +0.02 (+0.51%) | 14,965,940 |
8 Mar 2024 | CNY | 3.9 | 3.97 | 3.81 | 3.89 | 3.89 | +0.04 (+1.04%) | 17,556,300 |
7 Mar 2024 | CNY | 3.77 | 3.91 | 3.77 | 3.85 | 3.85 | +0.08 (+2.12%) | 19,489,340 |
6 Mar 2024 | CNY | 3.73 | 3.82 | 3.66 | 3.77 | 3.77 | +0.04 (+1.07%) | 12,251,370 |
5 Mar 2024 | CNY | 3.88 | 3.88 | 3.65 | 3.73 | 3.73 | -0.18 (-4.60%) | 14,450,630 |
4 Mar 2024 | CNY | 3.82 | 3.93 | 3.77 | 3.91 | 3.91 | +0.09 (+2.36%) | 20,036,800 |
1 Mar 2024 | CNY | 3.82 | 3.87 | 3.71 | 3.82 | 3.82 | +0.01 (+0.26%) | 19,350,040 |
29 Feb 2024 | CNY | 3.59 | 3.81 | 3.5 | 3.81 | 3.81 | +0.17 (+4.67%) | 28,542,790 |