Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.11 | 4.29 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 11,274,900 |
11 Apr 2024 | CNY | 4.19 | 4.28 | 4.08 | 4.12 | 4.12 | -0.12 (-2.83%) | 13,696,700 |
10 Apr 2024 | CNY | 4.46 | 4.48 | 4.14 | 4.24 | 4.24 | -0.28 (-6.19%) | 21,620,970 |
9 Apr 2024 | CNY | 4.69 | 4.7 | 4.46 | 4.52 | 4.52 | -0.25 (-5.24%) | 22,965,090 |
8 Apr 2024 | CNY | 4.62 | 4.81 | 4.38 | 4.77 | 4.77 | +0.21 (+4.61%) | 35,347,330 |
3 Apr 2024 | CNY | 4.51 | 4.66 | 4.35 | 4.56 | 4.56 | +0.03 (+0.66%) | 14,401,810 |
2 Apr 2024 | CNY | 4.65 | 4.65 | 4.51 | 4.53 | 4.53 | -0.1 (-2.16%) | 10,039,920 |
1 Apr 2024 | CNY | 4.52 | 4.64 | 4.5 | 4.63 | 4.63 | +0.1 (+2.21%) | 11,236,890 |
29 Mar 2024 | CNY | 4.47 | 4.53 | 4.37 | 4.53 | 4.53 | +0.05 (+1.12%) | 10,472,000 |
28 Mar 2024 | CNY | 4.3 | 4.54 | 4.27 | 4.48 | 4.48 | +0.18 (+4.19%) | 11,646,210 |
27 Mar 2024 | CNY | 4.54 | 4.56 | 4.27 | 4.3 | 4.3 | -0.26 (-5.70%) | 12,508,930 |
26 Mar 2024 | CNY | 4.56 | 4.63 | 4.45 | 4.56 | 4.56 | +0.01 (+0.22%) | 14,786,000 |
25 Mar 2024 | CNY | 4.66 | 4.79 | 4.53 | 4.55 | 4.55 | -0.11 (-2.36%) | 19,426,700 |
22 Mar 2024 | CNY | 4.72 | 4.74 | 4.55 | 4.66 | 4.66 | -0.08 (-1.69%) | 19,375,990 |
21 Mar 2024 | CNY | 4.87 | 4.87 | 4.64 | 4.74 | 4.74 | -0.15 (-3.07%) | 26,130,440 |
20 Mar 2024 | CNY | 4.61 | 4.93 | 4.53 | 4.89 | 4.89 | +0.32 (+7.00%) | 27,447,590 |
19 Mar 2024 | CNY | 4.43 | 4.72 | 4.41 | 4.57 | 4.57 | +0.15 (+3.39%) | 24,937,260 |
18 Mar 2024 | CNY | 4.42 | 4.44 | 4.36 | 4.42 | 4.42 | +0.05 (+1.14%) | 11,838,150 |
15 Mar 2024 | CNY | 4.3 | 4.38 | 4.22 | 4.37 | 4.37 | +0.04 (+0.92%) | 11,626,870 |
14 Mar 2024 | CNY | 4.37 | 4.46 | 4.23 | 4.33 | 4.33 | -0.03 (-0.69%) | 16,666,490 |
13 Mar 2024 | CNY | 4.44 | 4.51 | 4.3 | 4.36 | 4.36 | -0.14 (-3.11%) | 25,546,900 |
12 Mar 2024 | CNY | 4.23 | 4.69 | 4.21 | 4.5 | 4.5 | +0.26 (+6.13%) | 28,442,450 |
11 Mar 2024 | CNY | 4.12 | 4.24 | 4.09 | 4.24 | 4.24 | +0.1 (+2.42%) | 9,050,800 |
8 Mar 2024 | CNY | 4.09 | 4.15 | 4.05 | 4.14 | 4.14 | +0.07 (+1.72%) | 6,535,360 |
7 Mar 2024 | CNY | 4.15 | 4.24 | 4.06 | 4.07 | 4.07 | -0.09 (-2.16%) | 8,716,570 |
6 Mar 2024 | CNY | 4.1 | 4.22 | 4.07 | 4.16 | 4.16 | +0.03 (+0.73%) | 8,387,860 |
5 Mar 2024 | CNY | 4.23 | 4.24 | 4.11 | 4.13 | 4.13 | -0.12 (-2.82%) | 8,299,000 |
4 Mar 2024 | CNY | 4.24 | 4.31 | 4.11 | 4.25 | 4.25 | +0.05 (+1.19%) | 12,637,420 |
1 Mar 2024 | CNY | 4.09 | 4.22 | 4.09 | 4.2 | 4.2 | +0.12 (+2.94%) | 12,490,190 |
29 Feb 2024 | CNY | 3.78 | 4.08 | 3.77 | 4.08 | 4.08 | +0.25 (+6.53%) | 17,544,810 |