Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2024 | CNY | 4.59 | 4.65 | 4.26 | 4.32 | 4.32 | -0.2 (-4.42%) | 6,481,730 |
9 Apr 2024 | CNY | 4.41 | 4.53 | 4.35 | 4.52 | 4.52 | +0.11 (+2.49%) | 6,767,220 |
8 Apr 2024 | CNY | 4.63 | 4.64 | 4.39 | 4.41 | 4.41 | -0.23 (-4.96%) | 8,924,922 |
3 Apr 2024 | CNY | 4.84 | 4.84 | 4.62 | 4.64 | 4.64 | -0.19 (-3.93%) | 8,537,768 |
2 Apr 2024 | CNY | 4.92 | 4.93 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 6,670,993 |
1 Apr 2024 | CNY | 4.82 | 4.92 | 4.72 | 4.9 | 4.9 | +0.08 (+1.66%) | 9,366,375 |
29 Mar 2024 | CNY | 4.93 | 4.97 | 4.75 | 4.82 | 4.82 | -0.09 (-1.83%) | 5,975,887 |
28 Mar 2024 | CNY | 4.81 | 5.02 | 4.78 | 4.91 | 4.91 | +0.09 (+1.87%) | 14,917,410 |
27 Mar 2024 | CNY | 5.09 | 5.35 | 4.8 | 4.82 | 4.82 | -0.42 (-8.02%) | 19,297,013 |
26 Mar 2024 | CNY | 5.07 | 5.48 | 5.01 | 5.24 | 5.24 | +0.24 (+4.80%) | 24,370,324 |
25 Mar 2024 | CNY | 5.01 | 5.35 | 4.97 | 5 | 5 | +0.03 (+0.60%) | 20,374,840 |
22 Mar 2024 | CNY | 5.02 | 5.06 | 4.85 | 4.97 | 4.97 | -0.08 (-1.58%) | 10,588,702 |
21 Mar 2024 | CNY | 5.01 | 5.1 | 4.96 | 5.05 | 5.05 | +0.05 (+1%) | 11,198,276 |
20 Mar 2024 | CNY | 4.82 | 5 | 4.8 | 5 | 5 | +0.19 (+3.95%) | 7,108,480 |
19 Mar 2024 | CNY | 4.79 | 4.92 | 4.76 | 4.81 | 4.81 | +0.02 (+0.42%) | 6,757,380 |
18 Mar 2024 | CNY | 4.67 | 4.8 | 4.64 | 4.79 | 4.79 | +0.16 (+3.46%) | 6,974,140 |
15 Mar 2024 | CNY | 4.56 | 4.64 | 4.52 | 4.63 | 4.63 | +0.05 (+1.09%) | 5,736,900 |
14 Mar 2024 | CNY | 4.61 | 4.63 | 4.5 | 4.58 | 4.58 | -0.05 (-1.08%) | 5,224,800 |
13 Mar 2024 | CNY | 4.68 | 4.71 | 4.58 | 4.63 | 4.63 | -0.03 (-0.64%) | 6,662,360 |
12 Mar 2024 | CNY | 4.54 | 4.7 | 4.5 | 4.66 | 4.66 | +0.16 (+3.56%) | 9,530,730 |
11 Mar 2024 | CNY | 4.46 | 4.51 | 4.43 | 4.5 | 4.5 | +0.05 (+1.12%) | 5,379,300 |
8 Mar 2024 | CNY | 4.46 | 4.48 | 4.34 | 4.45 | 4.45 | +0.03 (+0.68%) | 4,736,560 |
7 Mar 2024 | CNY | 4.43 | 4.56 | 4.36 | 4.42 | 4.42 | 0.0 (0.0%) | 6,967,100 |
6 Mar 2024 | CNY | 4.36 | 4.52 | 4.3 | 4.42 | 4.42 | +0.04 (+0.91%) | 6,101,898 |
5 Mar 2024 | CNY | 4.45 | 4.5 | 4.36 | 4.38 | 4.38 | -0.13 (-2.88%) | 6,766,740 |
4 Mar 2024 | CNY | 4.53 | 4.59 | 4.36 | 4.51 | 4.51 | 0.0 (0.0%) | 7,210,940 |
1 Mar 2024 | CNY | 4.41 | 4.56 | 4.37 | 4.51 | 4.51 | +0.1 (+2.27%) | 9,098,800 |
29 Feb 2024 | CNY | 4.24 | 4.42 | 4.15 | 4.41 | 4.41 | +0.21 (+5%) | 9,240,607 |
28 Feb 2024 | CNY | 4.8 | 4.84 | 4.16 | 4.2 | 4.2 | -0.54 (-11.39%) | 16,181,340 |
27 Feb 2024 | CNY | 4.58 | 4.75 | 4.5 | 4.74 | 4.74 | +0.14 (+3.04%) | 10,787,550 |