Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 3.36 | 3.51 | 3.34 | 3.49 | 3.49 | +0.1 (+2.95%) | 7,594,751 |
26 Apr 2024 | CNY | 3.39 | 3.42 | 3.26 | 3.39 | 3.39 | -0.02 (-0.59%) | 6,730,050 |
25 Apr 2024 | CNY | 3.53 | 3.6 | 3.38 | 3.41 | 3.41 | -0.14 (-3.94%) | 9,929,950 |
24 Apr 2024 | CNY | 3.48 | 3.62 | 3.48 | 3.55 | 3.55 | +0.07 (+2.01%) | 4,802,000 |
23 Apr 2024 | CNY | 3.35 | 3.51 | 3.35 | 3.48 | 3.48 | +0.11 (+3.26%) | 4,374,300 |
22 Apr 2024 | CNY | 3.49 | 3.57 | 3.33 | 3.37 | 3.37 | -0.15 (-4.26%) | 5,020,933 |
19 Apr 2024 | CNY | 3.48 | 3.63 | 3.44 | 3.52 | 3.52 | -0.01 (-0.28%) | 4,470,200 |
18 Apr 2024 | CNY | 3.59 | 3.61 | 3.45 | 3.53 | 3.53 | +0.03 (+0.86%) | 7,213,000 |
17 Apr 2024 | CNY | 3.07 | 3.53 | 3.07 | 3.5 | 3.5 | +0.19 (+5.74%) | 10,702,836 |
16 Apr 2024 | CNY | 3.36 | 3.47 | 3.31 | 3.31 | 3.31 | -0.37 (-10.05%) | 7,647,600 |
15 Apr 2024 | CNY | 4.01 | 4.07 | 3.68 | 3.68 | 3.68 | -0.41 (-10.02%) | 13,622,942 |
12 Apr 2024 | CNY | 4.25 | 4.31 | 4.02 | 4.09 | 4.09 | -0.19 (-4.44%) | 14,565,510 |
11 Apr 2024 | CNY | 4.28 | 4.48 | 4.28 | 4.28 | 4.28 | -0.48 (-10.08%) | 29,136,969 |
10 Apr 2024 | CNY | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.53 (-10.02%) | 7,083,800 |
9 Apr 2024 | CNY | 4.96 | 5.53 | 4.69 | 5.29 | 5.29 | +0.26 (+5.17%) | 48,428,523 |
8 Apr 2024 | CNY | 4.53 | 5.03 | 4.49 | 5.03 | 5.03 | +0.46 (+10.07%) | 10,031,313 |
3 Apr 2024 | CNY | 4.42 | 4.85 | 4.33 | 4.57 | 4.57 | +0.15 (+3.39%) | 8,122,433 |
2 Apr 2024 | CNY | 4.35 | 4.53 | 4.31 | 4.42 | 4.42 | +0.1 (+2.31%) | 4,279,653 |
1 Apr 2024 | CNY | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | +0.05 (+1.17%) | 2,335,070 |
29 Mar 2024 | CNY | 4.21 | 4.3 | 4.15 | 4.27 | 4.27 | +0.06 (+1.43%) | 1,740,928 |
28 Mar 2024 | CNY | 4.27 | 4.32 | 4.19 | 4.21 | 4.21 | -0.04 (-0.94%) | 3,384,050 |
27 Mar 2024 | CNY | 4.35 | 4.35 | 4.24 | 4.25 | 4.25 | -0.07 (-1.62%) | 2,125,900 |
26 Mar 2024 | CNY | 4.28 | 4.35 | 4.2 | 4.32 | 4.32 | +0.03 (+0.70%) | 3,785,950 |
25 Mar 2024 | CNY | 4.42 | 4.45 | 4.26 | 4.29 | 4.29 | -0.13 (-2.94%) | 3,853,700 |
22 Mar 2024 | CNY | 4.49 | 4.5 | 4.36 | 4.42 | 4.42 | -0.07 (-1.56%) | 3,186,500 |
21 Mar 2024 | CNY | 4.44 | 4.53 | 4.43 | 4.49 | 4.49 | +0.01 (+0.22%) | 3,675,150 |
20 Mar 2024 | CNY | 4.3 | 4.59 | 4.28 | 4.48 | 4.48 | +0.18 (+4.19%) | 4,416,000 |
19 Mar 2024 | CNY | 4.35 | 4.4 | 4.25 | 4.3 | 4.3 | -0.07 (-1.60%) | 4,103,700 |
18 Mar 2024 | CNY | 4.18 | 4.48 | 4.11 | 4.37 | 4.37 | +0.24 (+5.81%) | 7,525,820 |
15 Mar 2024 | CNY | 4.05 | 4.13 | 4.03 | 4.13 | 4.13 | +0.07 (+1.72%) | 3,016,165 |