Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 7.35 | 7.86 | 7.25 | 7.86 | 7.86 | +1.31 (+20.00%) | 30,459,240 |
11 Apr 2024 | CNY | 6.21 | 6.55 | 6.21 | 6.55 | 6.55 | +1.09 (+19.96%) | 51,148,950 |
10 Apr 2024 | CNY | 4.96 | 5.54 | 4.93 | 5.46 | 5.46 | +0.48 (+9.64%) | 30,163,200 |
9 Apr 2024 | CNY | 4.45 | 5.05 | 4.44 | 4.98 | 4.98 | +0.55 (+12.42%) | 16,143,170 |
8 Apr 2024 | CNY | 4.68 | 4.68 | 4.42 | 4.43 | 4.43 | -0.2 (-4.32%) | 5,938,950 |
3 Apr 2024 | CNY | 4.76 | 4.8 | 4.53 | 4.63 | 4.63 | -0.08 (-1.70%) | 8,410,530 |
2 Apr 2024 | CNY | 4.57 | 4.91 | 4.53 | 4.71 | 4.71 | +0.21 (+4.67%) | 14,281,620 |
1 Apr 2024 | CNY | 4.32 | 4.51 | 4.31 | 4.5 | 4.5 | +0.19 (+4.41%) | 5,967,510 |
29 Mar 2024 | CNY | 4.23 | 4.31 | 4.2 | 4.31 | 4.31 | +0.1 (+2.38%) | 2,629,700 |
28 Mar 2024 | CNY | 4.08 | 4.24 | 4.08 | 4.21 | 4.21 | +0.13 (+3.19%) | 4,052,580 |
27 Mar 2024 | CNY | 4.23 | 4.26 | 4.08 | 4.08 | 4.08 | -0.15 (-3.55%) | 3,512,410 |
26 Mar 2024 | CNY | 4.25 | 4.31 | 4.13 | 4.23 | 4.23 | -0.01 (-0.24%) | 3,281,310 |
25 Mar 2024 | CNY | 4.43 | 4.52 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 4,814,490 |
22 Mar 2024 | CNY | 4.41 | 4.45 | 4.33 | 4.34 | 4.34 | -0.09 (-2.03%) | 3,789,660 |
21 Mar 2024 | CNY | 4.44 | 4.49 | 4.36 | 4.43 | 4.43 | 0.0 (0.0%) | 4,727,110 |
20 Mar 2024 | CNY | 4.4 | 4.44 | 4.36 | 4.43 | 4.43 | +0.06 (+1.37%) | 4,241,530 |
19 Mar 2024 | CNY | 4.42 | 4.48 | 4.35 | 4.37 | 4.37 | -0.04 (-0.91%) | 5,073,620 |
18 Mar 2024 | CNY | 4.29 | 4.43 | 4.27 | 4.41 | 4.41 | +0.14 (+3.28%) | 4,147,700 |
15 Mar 2024 | CNY | 4.17 | 4.29 | 4.13 | 4.27 | 4.27 | +0.09 (+2.15%) | 3,526,610 |
14 Mar 2024 | CNY | 4.25 | 4.27 | 4.1 | 4.18 | 4.18 | -0.07 (-1.65%) | 3,643,970 |
13 Mar 2024 | CNY | 4.22 | 4.27 | 4.17 | 4.25 | 4.25 | +0.05 (+1.19%) | 4,013,180 |
12 Mar 2024 | CNY | 4.19 | 4.22 | 4.1 | 4.2 | 4.2 | +0.03 (+0.72%) | 4,455,430 |
11 Mar 2024 | CNY | 4.04 | 4.18 | 4.01 | 4.17 | 4.17 | +0.14 (+3.47%) | 5,015,120 |
8 Mar 2024 | CNY | 4.04 | 4.11 | 3.96 | 4.03 | 4.03 | +0.05 (+1.26%) | 4,060,130 |
7 Mar 2024 | CNY | 3.97 | 4.08 | 3.96 | 3.98 | 3.98 | +0.05 (+1.27%) | 4,110,900 |
6 Mar 2024 | CNY | 3.88 | 3.96 | 3.84 | 3.93 | 3.93 | +0.07 (+1.81%) | 3,708,160 |
5 Mar 2024 | CNY | 3.96 | 3.97 | 3.85 | 3.86 | 3.86 | -0.12 (-3.02%) | 3,907,290 |
4 Mar 2024 | CNY | 4.03 | 4.06 | 3.87 | 3.98 | 3.98 | -0.04 (-1.00%) | 4,399,910 |
1 Mar 2024 | CNY | 4.01 | 4.08 | 3.96 | 4.02 | 4.02 | -0.01 (-0.25%) | 4,341,400 |
29 Feb 2024 | CNY | 3.84 | 4.05 | 3.84 | 4.03 | 4.03 | +0.09 (+2.28%) | 7,552,050 |