Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 3.93 | 3.95 | 3.72 | 3.84 | 3.84 | -0.13 (-3.27%) | 60,167,340 |
11 Apr 2024 | CNY | 3.95 | 4.1 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 61,619,800 |
10 Apr 2024 | CNY | 4.08 | 4.27 | 3.91 | 3.95 | 3.95 | -0.15 (-3.66%) | 89,107,800 |
9 Apr 2024 | CNY | 3.83 | 4.1 | 3.74 | 4.1 | 4.1 | +0.37 (+9.92%) | 123,896,910 |
8 Apr 2024 | CNY | 3.39 | 3.73 | 3.37 | 3.73 | 3.73 | +0.34 (+10.03%) | 63,017,110 |
3 Apr 2024 | CNY | 3.3 | 3.41 | 3.27 | 3.39 | 3.39 | +0.09 (+2.73%) | 25,112,800 |
2 Apr 2024 | CNY | 3.22 | 3.39 | 3.21 | 3.3 | 3.3 | +0.1 (+3.13%) | 31,590,470 |
1 Apr 2024 | CNY | 3.2 | 3.25 | 3.14 | 3.2 | 3.2 | 0.0 (0.0%) | 23,082,380 |
29 Mar 2024 | CNY | 3.04 | 3.21 | 3.04 | 3.2 | 3.2 | +0.14 (+4.58%) | 37,985,830 |
28 Mar 2024 | CNY | 2.95 | 3.08 | 2.95 | 3.06 | 3.06 | +0.1 (+3.38%) | 19,778,360 |
27 Mar 2024 | CNY | 3 | 3.01 | 2.96 | 2.96 | 2.96 | -0.05 (-1.66%) | 13,995,700 |
26 Mar 2024 | CNY | 2.95 | 3.03 | 2.95 | 3.01 | 3.01 | +0.05 (+1.69%) | 20,892,900 |
25 Mar 2024 | CNY | 2.92 | 3.03 | 2.92 | 2.96 | 2.96 | +0.03 (+1.02%) | 27,417,280 |
22 Mar 2024 | CNY | 2.94 | 2.95 | 2.88 | 2.93 | 2.93 | -0.01 (-0.34%) | 10,810,170 |
21 Mar 2024 | CNY | 2.95 | 2.98 | 2.94 | 2.94 | 2.94 | -0.01 (-0.34%) | 7,310,400 |
20 Mar 2024 | CNY | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 5,070,290 |
19 Mar 2024 | CNY | 2.97 | 2.98 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 8,185,500 |
18 Mar 2024 | CNY | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 10,403,400 |
15 Mar 2024 | CNY | 2.97 | 3 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 9,477,590 |
14 Mar 2024 | CNY | 2.98 | 3 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 17,659,170 |
13 Mar 2024 | CNY | 2.99 | 3 | 2.96 | 2.99 | 2.99 | -0.02 (-0.66%) | 13,147,400 |
12 Mar 2024 | CNY | 2.94 | 3.03 | 2.89 | 3.01 | 3.01 | +0.07 (+2.38%) | 30,700,600 |
11 Mar 2024 | CNY | 2.88 | 2.96 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 13,465,700 |
8 Mar 2024 | CNY | 2.92 | 2.94 | 2.85 | 2.9 | 2.9 | -0.05 (-1.69%) | 20,171,250 |
7 Mar 2024 | CNY | 2.78 | 2.97 | 2.77 | 2.95 | 2.95 | +0.17 (+6.12%) | 38,564,270 |
6 Mar 2024 | CNY | 2.78 | 2.81 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 8,032,300 |
5 Mar 2024 | CNY | 2.82 | 2.83 | 2.79 | 2.79 | 2.79 | -0.04 (-1.41%) | 7,489,400 |
4 Mar 2024 | CNY | 2.89 | 2.89 | 2.79 | 2.83 | 2.83 | -0.06 (-2.08%) | 16,195,500 |
1 Mar 2024 | CNY | 2.85 | 2.89 | 2.83 | 2.89 | 2.89 | +0.03 (+1.05%) | 18,163,040 |
29 Feb 2024 | CNY | 2.8 | 2.86 | 2.79 | 2.86 | 2.86 | +0.04 (+1.42%) | 14,047,110 |