Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.17 | 4.23 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 13,574,380 |
27 Mar 2024 | CNY | 4.24 | 4.25 | 4.17 | 4.19 | 4.19 | -0.04 (-0.95%) | 6,777,650 |
26 Mar 2024 | CNY | 4.22 | 4.24 | 4.15 | 4.23 | 4.23 | +0.03 (+0.71%) | 6,444,200 |
25 Mar 2024 | CNY | 4.2 | 4.27 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 6,388,820 |
22 Mar 2024 | CNY | 4.25 | 4.27 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 7,065,200 |
21 Mar 2024 | CNY | 4.25 | 4.29 | 4.21 | 4.25 | 4.25 | +0.01 (+0.24%) | 6,574,690 |
20 Mar 2024 | CNY | 4.17 | 4.26 | 4.17 | 4.24 | 4.24 | +0.06 (+1.44%) | 5,916,600 |
19 Mar 2024 | CNY | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 6,049,200 |
18 Mar 2024 | CNY | 4.16 | 4.2 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 9,201,000 |
15 Mar 2024 | CNY | 4.06 | 4.19 | 4.06 | 4.17 | 4.17 | +0.08 (+1.96%) | 8,961,900 |
14 Mar 2024 | CNY | 4.03 | 4.09 | 4.02 | 4.09 | 4.09 | +0.06 (+1.49%) | 6,499,300 |
13 Mar 2024 | CNY | 4.05 | 4.06 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 5,700,100 |
12 Mar 2024 | CNY | 4.02 | 4.04 | 3.98 | 4.03 | 4.03 | 0.0 (0.0%) | 5,552,960 |
11 Mar 2024 | CNY | 3.99 | 4.03 | 3.97 | 4.03 | 4.03 | +0.03 (+0.75%) | 5,440,650 |
8 Mar 2024 | CNY | 3.95 | 4.01 | 3.93 | 4 | 4 | +0.07 (+1.78%) | 6,681,950 |
7 Mar 2024 | CNY | 3.95 | 3.99 | 3.93 | 3.93 | 3.93 | -0.03 (-0.76%) | 5,221,000 |
6 Mar 2024 | CNY | 3.92 | 3.96 | 3.91 | 3.96 | 3.96 | +0.02 (+0.51%) | 5,231,200 |
5 Mar 2024 | CNY | 4.01 | 4.01 | 3.91 | 3.94 | 3.94 | -0.08 (-1.99%) | 7,078,160 |
4 Mar 2024 | CNY | 4.04 | 4.04 | 3.97 | 4.02 | 4.02 | -0.03 (-0.74%) | 5,293,300 |
1 Mar 2024 | CNY | 4.05 | 4.07 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 5,761,450 |
29 Feb 2024 | CNY | 3.96 | 4.05 | 3.95 | 4.04 | 4.04 | +0.06 (+1.51%) | 9,410,000 |
28 Feb 2024 | CNY | 4.15 | 4.17 | 3.97 | 3.98 | 3.98 | -0.16 (-3.86%) | 13,302,130 |
27 Feb 2024 | CNY | 3.99 | 4.14 | 3.97 | 4.14 | 4.14 | +0.14 (+3.50%) | 9,862,350 |
26 Feb 2024 | CNY | 3.97 | 4.05 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 9,179,400 |
23 Feb 2024 | CNY | 3.94 | 4 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 8,730,440 |
22 Feb 2024 | CNY | 3.91 | 3.97 | 3.86 | 3.94 | 3.94 | +0.01 (+0.25%) | 8,282,880 |
21 Feb 2024 | CNY | 3.89 | 3.98 | 3.85 | 3.93 | 3.93 | +0.04 (+1.03%) | 10,265,650 |
20 Feb 2024 | CNY | 3.87 | 3.91 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 8,689,440 |
19 Feb 2024 | CNY | 3.73 | 3.93 | 3.73 | 3.9 | 3.9 | +0.19 (+5.12%) | 17,726,740 |
8 Feb 2024 | CNY | 3.5 | 3.72 | 3.48 | 3.71 | 3.71 | +0.18 (+5.10%) | 21,939,120 |