Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.7 | 4.9 | 4.7 | 4.86 | 4.86 | +0.2 (+4.29%) | 26,538,430 |
11 Apr 2024 | CNY | 4.63 | 4.74 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 12,707,860 |
10 Apr 2024 | CNY | 4.74 | 4.75 | 4.61 | 4.67 | 4.67 | -0.06 (-1.27%) | 13,316,100 |
9 Apr 2024 | CNY | 4.71 | 4.79 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 9,666,200 |
8 Apr 2024 | CNY | 4.88 | 4.91 | 4.72 | 4.73 | 4.73 | -0.12 (-2.47%) | 17,823,000 |
3 Apr 2024 | CNY | 4.8 | 4.97 | 4.74 | 4.85 | 4.85 | +0.02 (+0.41%) | 27,189,280 |
2 Apr 2024 | CNY | 4.8 | 4.92 | 4.67 | 4.83 | 4.83 | +0.07 (+1.47%) | 30,787,620 |
1 Apr 2024 | CNY | 4.68 | 4.82 | 4.67 | 4.76 | 4.76 | +0.02 (+0.42%) | 19,225,710 |
29 Mar 2024 | CNY | 4.57 | 4.78 | 4.57 | 4.74 | 4.74 | +0.18 (+3.95%) | 29,417,450 |
28 Mar 2024 | CNY | 4.55 | 4.67 | 4.51 | 4.56 | 4.56 | -0.05 (-1.08%) | 20,872,750 |
27 Mar 2024 | CNY | 4.66 | 4.72 | 4.59 | 4.61 | 4.61 | -0.06 (-1.28%) | 15,843,460 |
26 Mar 2024 | CNY | 4.51 | 4.72 | 4.48 | 4.67 | 4.67 | +0.17 (+3.78%) | 23,876,780 |
25 Mar 2024 | CNY | 4.62 | 4.71 | 4.49 | 4.5 | 4.5 | -0.14 (-3.02%) | 19,734,200 |
22 Mar 2024 | CNY | 4.78 | 4.78 | 4.61 | 4.64 | 4.64 | -0.12 (-2.52%) | 22,560,260 |
21 Mar 2024 | CNY | 4.85 | 4.85 | 4.73 | 4.76 | 4.76 | -0.07 (-1.45%) | 21,125,320 |
20 Mar 2024 | CNY | 4.85 | 4.9 | 4.73 | 4.83 | 4.83 | -0.02 (-0.41%) | 30,747,000 |
19 Mar 2024 | CNY | 4.94 | 5.01 | 4.81 | 4.85 | 4.85 | -0.12 (-2.41%) | 39,052,770 |
18 Mar 2024 | CNY | 5.05 | 5.14 | 4.93 | 4.97 | 4.97 | +0.01 (+0.20%) | 60,475,930 |
15 Mar 2024 | CNY | 4.69 | 5.07 | 4.57 | 4.96 | 4.96 | +0.25 (+5.31%) | 81,697,560 |
14 Mar 2024 | CNY | 5 | 5.01 | 4.69 | 4.71 | 4.71 | +0.16 (+3.52%) | 103,070,980 |
13 Mar 2024 | CNY | 4.45 | 4.65 | 4.43 | 4.55 | 4.55 | +0.09 (+2.02%) | 22,557,760 |
12 Mar 2024 | CNY | 4.45 | 4.47 | 4.38 | 4.46 | 4.46 | 0.0 (0.0%) | 12,863,700 |
11 Mar 2024 | CNY | 4.47 | 4.49 | 4.4 | 4.46 | 4.46 | -0.05 (-1.11%) | 13,234,540 |
8 Mar 2024 | CNY | 4.54 | 4.58 | 4.41 | 4.51 | 4.51 | -0.06 (-1.31%) | 17,196,000 |
7 Mar 2024 | CNY | 4.45 | 4.72 | 4.45 | 4.57 | 4.57 | +0.17 (+3.86%) | 35,475,850 |
6 Mar 2024 | CNY | 4.4 | 4.45 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 9,766,610 |
5 Mar 2024 | CNY | 4.38 | 4.53 | 4.36 | 4.4 | 4.4 | -0.06 (-1.35%) | 15,197,850 |
4 Mar 2024 | CNY | 4.48 | 4.58 | 4.36 | 4.46 | 4.46 | +0.17 (+3.96%) | 31,753,810 |
1 Mar 2024 | CNY | 4.28 | 4.36 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 15,833,100 |
29 Feb 2024 | CNY | 4.14 | 4.3 | 4.12 | 4.27 | 4.27 | +0.07 (+1.67%) | 21,086,040 |