Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 4.24 | 4.49 | 4.17 | 4.32 | 4.32 | +0.06 (+1.41%) | 16,524,910 |
2 Apr 2024 | CNY | 4.12 | 4.4 | 4.1 | 4.26 | 4.26 | +0.12 (+2.90%) | 13,351,405 |
1 Apr 2024 | CNY | 4 | 4.14 | 4 | 4.14 | 4.14 | +0.14 (+3.50%) | 7,689,757 |
29 Mar 2024 | CNY | 3.99 | 4.02 | 3.97 | 4 | 4 | -0.01 (-0.25%) | 2,207,800 |
28 Mar 2024 | CNY | 3.99 | 4.06 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 5,501,500 |
27 Mar 2024 | CNY | 4.1 | 4.1 | 3.98 | 4 | 4 | -0.12 (-2.91%) | 6,732,300 |
26 Mar 2024 | CNY | 4.05 | 4.17 | 4.01 | 4.12 | 4.12 | +0.08 (+1.98%) | 8,374,500 |
25 Mar 2024 | CNY | 4.05 | 4.14 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 6,328,262 |
22 Mar 2024 | CNY | 4.15 | 4.15 | 4 | 4.06 | 4.06 | -0.09 (-2.17%) | 7,380,002 |
21 Mar 2024 | CNY | 4.08 | 4.18 | 4.07 | 4.15 | 4.15 | +0.07 (+1.72%) | 6,617,900 |
20 Mar 2024 | CNY | 4.03 | 4.08 | 4.01 | 4.08 | 4.08 | +0.05 (+1.24%) | 3,819,490 |
19 Mar 2024 | CNY | 4.04 | 4.09 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 4,947,852 |
18 Mar 2024 | CNY | 4 | 4.06 | 3.95 | 4.06 | 4.06 | +0.07 (+1.75%) | 5,789,508 |
15 Mar 2024 | CNY | 3.92 | 4.01 | 3.9 | 3.99 | 3.99 | +0.07 (+1.79%) | 5,053,810 |
14 Mar 2024 | CNY | 3.92 | 3.97 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 5,337,300 |
13 Mar 2024 | CNY | 4 | 4.01 | 3.85 | 3.91 | 3.91 | -0.08 (-2.01%) | 6,103,800 |
12 Mar 2024 | CNY | 3.87 | 4.02 | 3.82 | 3.99 | 3.99 | +0.13 (+3.37%) | 7,453,601 |
11 Mar 2024 | CNY | 3.8 | 3.86 | 3.75 | 3.86 | 3.86 | +0.07 (+1.85%) | 4,607,310 |
8 Mar 2024 | CNY | 3.79 | 3.8 | 3.7 | 3.79 | 3.79 | +0.02 (+0.53%) | 4,441,390 |
7 Mar 2024 | CNY | 3.74 | 3.81 | 3.71 | 3.77 | 3.77 | +0.02 (+0.53%) | 5,580,989 |
6 Mar 2024 | CNY | 3.71 | 3.8 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 5,561,309 |
5 Mar 2024 | CNY | 3.78 | 3.79 | 3.69 | 3.71 | 3.71 | -0.08 (-2.11%) | 6,034,000 |
4 Mar 2024 | CNY | 3.88 | 3.88 | 3.72 | 3.79 | 3.79 | -0.08 (-2.07%) | 9,034,778 |
1 Mar 2024 | CNY | 3.88 | 3.9 | 3.79 | 3.87 | 3.87 | -0.02 (-0.51%) | 9,405,100 |
29 Feb 2024 | CNY | 3.74 | 3.89 | 3.73 | 3.89 | 3.89 | +0.13 (+3.46%) | 10,561,281 |
28 Feb 2024 | CNY | 4.06 | 4.17 | 3.71 | 3.76 | 3.76 | -0.27 (-6.70%) | 13,948,701 |
27 Feb 2024 | CNY | 3.92 | 4.03 | 3.89 | 4.03 | 4.03 | +0.1 (+2.54%) | 7,256,400 |
26 Feb 2024 | CNY | 3.88 | 4.02 | 3.82 | 3.93 | 3.93 | +0.05 (+1.29%) | 10,509,300 |
23 Feb 2024 | CNY | 3.82 | 3.9 | 3.79 | 3.88 | 3.88 | +0.06 (+1.57%) | 5,187,960 |
22 Feb 2024 | CNY | 3.75 | 3.83 | 3.66 | 3.82 | 3.82 | +0.07 (+1.87%) | 6,677,400 |