Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.59 | 4.73 | 4.58 | 4.69 | 4.69 | -0.02 (-0.42%) | 13,941,123 |
27 Mar 2024 | CNY | 4.59 | 4.99 | 4.43 | 4.71 | 4.71 | +0.13 (+2.84%) | 20,259,999 |
26 Mar 2024 | CNY | 4.56 | 4.67 | 4.45 | 4.58 | 4.58 | +0.01 (+0.22%) | 8,213,147 |
25 Mar 2024 | CNY | 4.65 | 4.73 | 4.56 | 4.57 | 4.57 | -0.11 (-2.35%) | 10,528,700 |
22 Mar 2024 | CNY | 4.75 | 4.77 | 4.63 | 4.68 | 4.68 | -0.07 (-1.47%) | 8,189,800 |
21 Mar 2024 | CNY | 4.7 | 4.79 | 4.62 | 4.75 | 4.75 | +0.04 (+0.85%) | 12,050,710 |
20 Mar 2024 | CNY | 4.59 | 4.77 | 4.59 | 4.71 | 4.71 | +0.09 (+1.95%) | 11,028,356 |
19 Mar 2024 | CNY | 4.59 | 4.73 | 4.57 | 4.62 | 4.62 | +0.03 (+0.65%) | 9,870,064 |
18 Mar 2024 | CNY | 4.58 | 4.6 | 4.5 | 4.59 | 4.59 | +0.01 (+0.22%) | 9,311,301 |
15 Mar 2024 | CNY | 4.4 | 4.59 | 4.37 | 4.58 | 4.58 | +0.17 (+3.85%) | 11,219,000 |
14 Mar 2024 | CNY | 4.46 | 4.48 | 4.34 | 4.41 | 4.41 | -0.02 (-0.45%) | 7,557,000 |
13 Mar 2024 | CNY | 4.42 | 4.49 | 4.36 | 4.43 | 4.43 | -0.02 (-0.45%) | 7,781,900 |
12 Mar 2024 | CNY | 4.43 | 4.47 | 4.36 | 4.45 | 4.45 | +0.03 (+0.68%) | 9,258,116 |
11 Mar 2024 | CNY | 4.38 | 4.42 | 4.31 | 4.42 | 4.42 | +0.09 (+2.08%) | 9,752,456 |
8 Mar 2024 | CNY | 4.38 | 4.43 | 4.25 | 4.33 | 4.33 | -0.05 (-1.14%) | 9,893,230 |
7 Mar 2024 | CNY | 4.26 | 4.46 | 4.25 | 4.38 | 4.38 | +0.12 (+2.82%) | 19,036,803 |
6 Mar 2024 | CNY | 4.11 | 4.35 | 4.1 | 4.26 | 4.26 | +0.09 (+2.16%) | 10,039,558 |
5 Mar 2024 | CNY | 4.28 | 4.32 | 4.11 | 4.17 | 4.17 | -0.14 (-3.25%) | 9,601,000 |
4 Mar 2024 | CNY | 4.4 | 4.48 | 4.24 | 4.31 | 4.31 | +0.02 (+0.47%) | 11,662,350 |
1 Mar 2024 | CNY | 4.25 | 4.33 | 4.2 | 4.29 | 4.29 | +0.1 (+2.39%) | 12,302,950 |
29 Feb 2024 | CNY | 4 | 4.2 | 3.98 | 4.19 | 4.19 | +0.18 (+4.49%) | 14,082,600 |
28 Feb 2024 | CNY | 4.4 | 4.59 | 4 | 4.01 | 4.01 | -0.37 (-8.45%) | 23,712,898 |
27 Feb 2024 | CNY | 4.29 | 4.4 | 4.23 | 4.38 | 4.38 | +0.1 (+2.34%) | 12,892,344 |
26 Feb 2024 | CNY | 4.2 | 4.42 | 4.17 | 4.28 | 4.28 | +0.1 (+2.39%) | 16,727,502 |
23 Feb 2024 | CNY | 3.99 | 4.21 | 3.96 | 4.18 | 4.18 | +0.24 (+6.09%) | 15,605,038 |
22 Feb 2024 | CNY | 3.88 | 3.95 | 3.81 | 3.94 | 3.94 | +0.08 (+2.07%) | 15,803,901 |
21 Feb 2024 | CNY | 3.65 | 4.02 | 3.59 | 3.86 | 3.86 | +0.21 (+5.75%) | 21,236,339 |
20 Feb 2024 | CNY | 3.58 | 3.68 | 3.46 | 3.65 | 3.65 | +0.08 (+2.24%) | 12,841,390 |
19 Feb 2024 | CNY | 3.39 | 3.6 | 3.39 | 3.57 | 3.57 | +0.2 (+5.93%) | 19,344,486 |
8 Feb 2024 | CNY | 3.15 | 3.4 | 3.02 | 3.37 | 3.37 | +0.22 (+6.98%) | 26,268,770 |