Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.434 | 4.435 | 4.391 | 4.397 | 4.397 | -0.034 (-0.77%) | 683,600 |
11 Apr 2024 | CNY | 4.422 | 4.457 | 4.417 | 4.431 | 4.431 | -0.003 (-0.07%) | 794,200 |
10 Apr 2024 | CNY | 4.464 | 4.464 | 4.415 | 4.434 | 4.434 | -0.033 (-0.74%) | 696,300 |
9 Apr 2024 | CNY | 4.459 | 4.471 | 4.459 | 4.467 | 4.467 | -0.013 (-0.29%) | 1,063,900 |
8 Apr 2024 | CNY | 4.516 | 4.516 | 4.472 | 4.48 | 4.48 | -0.038 (-0.84%) | 514,500 |
3 Apr 2024 | CNY | 4.519 | 4.523 | 4.507 | 4.518 | 4.518 | -0.017 (-0.37%) | 563,100 |
2 Apr 2024 | CNY | 4.551 | 4.551 | 4.522 | 4.535 | 4.535 | -0.01 (-0.22%) | 1,167,200 |
1 Apr 2024 | CNY | 4.498 | 4.561 | 4.498 | 4.545 | 4.545 | +0.066 (+1.47%) | 497,400 |
29 Mar 2024 | CNY | 4.46 | 4.479 | 4.455 | 4.479 | 4.479 | +0.022 (+0.49%) | 702,200 |
28 Mar 2024 | CNY | 4.43 | 4.498 | 4.43 | 4.457 | 4.457 | +0.018 (+0.41%) | 994,700 |
27 Mar 2024 | CNY | 4.475 | 4.481 | 4.439 | 4.439 | 4.439 | -0.047 (-1.05%) | 1,077,900 |
26 Mar 2024 | CNY | 4.481 | 4.489 | 4.465 | 4.486 | 4.486 | +0.014 (+0.31%) | 710,600 |
25 Mar 2024 | CNY | 4.48 | 4.511 | 4.467 | 4.472 | 4.472 | -0.018 (-0.40%) | 930,100 |
22 Mar 2024 | CNY | 4.524 | 4.524 | 4.46 | 4.49 | 4.49 | -0.041 (-0.90%) | 1,310,300 |
21 Mar 2024 | CNY | 4.548 | 4.552 | 4.531 | 4.531 | 4.531 | -0.005 (-0.11%) | 1,139,500 |
20 Mar 2024 | CNY | 4.528 | 4.536 | 4.521 | 4.536 | 4.536 | +0.009 (+0.20%) | 582,210 |
19 Mar 2024 | CNY | 4.549 | 4.557 | 4.527 | 4.527 | 4.527 | -0.037 (-0.81%) | 349,400 |
18 Mar 2024 | CNY | 4.538 | 4.564 | 4.524 | 4.564 | 4.564 | +0.047 (+1.04%) | 521,000 |
15 Mar 2024 | CNY | 4.484 | 4.528 | 4.483 | 4.517 | 4.517 | +0.002 (+0.04%) | 581,400 |
14 Mar 2024 | CNY | 4.531 | 4.554 | 4.496 | 4.515 | 4.515 | -0.009 (-0.20%) | 430,500 |
13 Mar 2024 | CNY | 4.546 | 4.548 | 4.517 | 4.524 | 4.524 | -0.033 (-0.72%) | 950,900 |
12 Mar 2024 | CNY | 4.548 | 4.566 | 4.532 | 4.557 | 4.557 | +0.013 (+0.29%) | 593,000 |
11 Mar 2024 | CNY | 4.498 | 4.544 | 4.498 | 4.544 | 4.544 | +0.058 (+1.29%) | 255,100 |
8 Mar 2024 | CNY | 4.475 | 4.49 | 4.45 | 4.486 | 4.486 | +0.019 (+0.43%) | 1,019,500 |
7 Mar 2024 | CNY | 4.498 | 4.515 | 4.463 | 4.467 | 4.467 | -0.034 (-0.76%) | 893,500 |
6 Mar 2024 | CNY | 4.503 | 4.531 | 4.493 | 4.501 | 4.501 | -0.023 (-0.51%) | 997,300 |
5 Mar 2024 | CNY | 4.465 | 4.526 | 4.465 | 4.524 | 4.524 | +0.051 (+1.14%) | 726,300 |
4 Mar 2024 | CNY | 4.475 | 4.485 | 4.464 | 4.473 | 4.473 | -0.003 (-0.07%) | 1,950,400 |
1 Mar 2024 | CNY | 4.443 | 4.488 | 4.441 | 4.476 | 4.476 | +0.031 (+0.70%) | 2,010,500 |
29 Feb 2024 | CNY | 4.38 | 4.447 | 4.38 | 4.445 | 4.445 | +0.065 (+1.48%) | 1,379,000 |