Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.67 | 4.98 | 4.56 | 4.84 | 4.84 | +0.31 (+6.84%) | 63,984,590 |
27 Mar 2024 | CNY | 4.46 | 4.64 | 4.4 | 4.53 | 4.53 | +0.07 (+1.57%) | 30,676,810 |
26 Mar 2024 | CNY | 4.35 | 4.5 | 4.31 | 4.46 | 4.46 | +0.04 (+0.90%) | 24,007,600 |
25 Mar 2024 | CNY | 4.54 | 4.88 | 4.4 | 4.42 | 4.42 | -0.1 (-2.21%) | 32,304,700 |
22 Mar 2024 | CNY | 4.52 | 4.64 | 4.44 | 4.52 | 4.52 | +0.03 (+0.67%) | 25,849,100 |
21 Mar 2024 | CNY | 4.42 | 4.5 | 4.37 | 4.49 | 4.49 | +0.06 (+1.35%) | 14,346,070 |
20 Mar 2024 | CNY | 4.28 | 4.46 | 4.28 | 4.43 | 4.43 | +0.13 (+3.02%) | 13,470,000 |
19 Mar 2024 | CNY | 4.36 | 4.41 | 4.28 | 4.3 | 4.3 | -0.02 (-0.46%) | 16,203,000 |
18 Mar 2024 | CNY | 4.23 | 4.33 | 4.22 | 4.32 | 4.32 | +0.1 (+2.37%) | 13,175,870 |
15 Mar 2024 | CNY | 4.14 | 4.22 | 4.1 | 4.22 | 4.22 | +0.08 (+1.93%) | 12,854,040 |
14 Mar 2024 | CNY | 4.17 | 4.18 | 4.06 | 4.14 | 4.14 | -0.02 (-0.48%) | 12,182,840 |
13 Mar 2024 | CNY | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 14,693,900 |
12 Mar 2024 | CNY | 4.09 | 4.19 | 4.08 | 4.19 | 4.19 | +0.08 (+1.95%) | 15,928,900 |
11 Mar 2024 | CNY | 4.05 | 4.11 | 4.02 | 4.11 | 4.11 | +0.06 (+1.48%) | 11,897,100 |
8 Mar 2024 | CNY | 3.95 | 4.08 | 3.93 | 4.05 | 4.05 | +0.07 (+1.76%) | 14,097,930 |
7 Mar 2024 | CNY | 3.97 | 4.08 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 16,339,860 |
6 Mar 2024 | CNY | 3.85 | 4.01 | 3.85 | 3.97 | 3.97 | +0.13 (+3.39%) | 18,909,570 |
5 Mar 2024 | CNY | 3.96 | 3.97 | 3.83 | 3.84 | 3.84 | -0.14 (-3.52%) | 14,899,360 |
4 Mar 2024 | CNY | 4.04 | 4.1 | 3.91 | 3.98 | 3.98 | -0.06 (-1.49%) | 16,116,800 |
1 Mar 2024 | CNY | 4.05 | 4.1 | 3.97 | 4.04 | 4.04 | +0.02 (+0.50%) | 16,619,600 |
29 Feb 2024 | CNY | 3.85 | 4.03 | 3.82 | 4.02 | 4.02 | +0.14 (+3.61%) | 26,353,200 |
28 Feb 2024 | CNY | 4.33 | 4.43 | 3.88 | 3.88 | 3.88 | -0.38 (-8.92%) | 48,081,570 |
27 Feb 2024 | CNY | 4.15 | 4.27 | 4.11 | 4.26 | 4.26 | +0.09 (+2.16%) | 25,291,090 |
26 Feb 2024 | CNY | 4.12 | 4.27 | 4.04 | 4.17 | 4.17 | +0.05 (+1.21%) | 31,598,390 |
23 Feb 2024 | CNY | 3.98 | 4.12 | 3.92 | 4.12 | 4.12 | +0.18 (+4.57%) | 30,882,470 |
22 Feb 2024 | CNY | 3.8 | 3.95 | 3.8 | 3.94 | 3.94 | +0.09 (+2.34%) | 27,934,570 |
21 Feb 2024 | CNY | 3.7 | 4.08 | 3.67 | 3.85 | 3.85 | +0.13 (+3.49%) | 35,150,730 |
20 Feb 2024 | CNY | 3.67 | 3.73 | 3.58 | 3.72 | 3.72 | +0.06 (+1.64%) | 20,036,550 |
19 Feb 2024 | CNY | 3.53 | 3.69 | 3.52 | 3.66 | 3.66 | +0.12 (+3.39%) | 21,418,170 |
8 Feb 2024 | CNY | 3.36 | 3.55 | 3.3 | 3.54 | 3.54 | +0.23 (+6.95%) | 23,197,580 |