Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.3 | 4.34 | 4.25 | 4.27 | 4.27 | -0.04 (-0.93%) | 6,769,980 |
11 Apr 2024 | CNY | 4.28 | 4.37 | 4.27 | 4.31 | 4.31 | -0.01 (-0.23%) | 6,926,910 |
10 Apr 2024 | CNY | 4.35 | 4.38 | 4.26 | 4.32 | 4.32 | -0.03 (-0.69%) | 9,150,680 |
9 Apr 2024 | CNY | 4.24 | 4.37 | 4.23 | 4.35 | 4.35 | +0.09 (+2.11%) | 9,123,450 |
8 Apr 2024 | CNY | 4.34 | 4.35 | 4.25 | 4.26 | 4.26 | -0.07 (-1.62%) | 10,320,000 |
3 Apr 2024 | CNY | 4.25 | 4.35 | 4.22 | 4.33 | 4.33 | +0.08 (+1.88%) | 12,794,510 |
2 Apr 2024 | CNY | 4.14 | 4.26 | 4.11 | 4.25 | 4.25 | +0.1 (+2.41%) | 14,864,390 |
1 Apr 2024 | CNY | 4.02 | 4.16 | 4 | 4.15 | 4.15 | +0.13 (+3.23%) | 13,269,890 |
29 Mar 2024 | CNY | 3.98 | 4.03 | 3.96 | 4.02 | 4.02 | +0.06 (+1.52%) | 7,338,640 |
28 Mar 2024 | CNY | 3.95 | 4.01 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 6,738,140 |
27 Mar 2024 | CNY | 3.96 | 4.02 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 7,555,780 |
26 Mar 2024 | CNY | 3.99 | 4.03 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 8,369,940 |
25 Mar 2024 | CNY | 4 | 4.06 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 10,481,590 |
22 Mar 2024 | CNY | 4.07 | 4.1 | 4.01 | 4.01 | 4.01 | -0.08 (-1.96%) | 6,643,050 |
21 Mar 2024 | CNY | 4.09 | 4.12 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 6,896,510 |
20 Mar 2024 | CNY | 4.05 | 4.08 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 5,875,980 |
19 Mar 2024 | CNY | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 6,057,270 |
18 Mar 2024 | CNY | 4.02 | 4.08 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 7,272,800 |
15 Mar 2024 | CNY | 3.97 | 4.02 | 3.94 | 4.02 | 4.02 | +0.04 (+1.01%) | 6,467,710 |
14 Mar 2024 | CNY | 4 | 4.02 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 6,082,140 |
13 Mar 2024 | CNY | 4.02 | 4.04 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 5,484,100 |
12 Mar 2024 | CNY | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 7,037,730 |
11 Mar 2024 | CNY | 3.95 | 4 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 6,130,520 |
8 Mar 2024 | CNY | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 4,608,960 |
7 Mar 2024 | CNY | 3.93 | 4 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 6,252,850 |
6 Mar 2024 | CNY | 3.94 | 3.97 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 6,142,340 |
5 Mar 2024 | CNY | 3.95 | 3.96 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 8,175,300 |
4 Mar 2024 | CNY | 3.98 | 4.01 | 3.93 | 3.95 | 3.95 | -0.06 (-1.50%) | 7,162,130 |
1 Mar 2024 | CNY | 4.01 | 4.02 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 7,303,880 |
29 Feb 2024 | CNY | 3.95 | 4.02 | 3.91 | 4.01 | 4.01 | +0.08 (+2.04%) | 9,954,180 |