Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.04 | 4.06 | 3.87 | 3.88 | 3.88 | -0.16 (-3.96%) | 9,597,000 |
11 Apr 2024 | CNY | 4.06 | 4.13 | 3.95 | 4.04 | 4.04 | -0.01 (-0.25%) | 8,991,800 |
10 Apr 2024 | CNY | 4.23 | 4.24 | 4.04 | 4.05 | 4.05 | -0.2 (-4.71%) | 14,768,900 |
9 Apr 2024 | CNY | 4.21 | 4.37 | 4.12 | 4.25 | 4.25 | +0.08 (+1.92%) | 13,981,400 |
8 Apr 2024 | CNY | 4.45 | 4.46 | 4.15 | 4.17 | 4.17 | -0.19 (-4.36%) | 17,479,800 |
3 Apr 2024 | CNY | 4.26 | 4.36 | 4.17 | 4.36 | 4.36 | +0.21 (+5.06%) | 16,787,000 |
2 Apr 2024 | CNY | 4.25 | 4.38 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 21,406,310 |
1 Apr 2024 | CNY | 3.98 | 4.18 | 3.96 | 4.18 | 4.18 | +0.2 (+5.03%) | 10,514,000 |
29 Mar 2024 | CNY | 3.84 | 3.98 | 3.8 | 3.98 | 3.98 | +0.19 (+5.01%) | 15,241,000 |
28 Mar 2024 | CNY | 3.79 | 3.97 | 3.79 | 3.79 | 3.79 | -0.2 (-5.01%) | 24,046,020 |
27 Mar 2024 | CNY | 4.19 | 4.26 | 3.99 | 3.99 | 3.99 | -0.21 (-5%) | 18,302,900 |
26 Mar 2024 | CNY | 4.45 | 4.47 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 39,120,400 |
25 Mar 2024 | CNY | 4.26 | 4.26 | 4.23 | 4.26 | 4.26 | +0.2 (+4.93%) | 5,919,400 |
22 Mar 2024 | CNY | 3.88 | 4.06 | 3.86 | 4.06 | 4.06 | +0.19 (+4.91%) | 16,854,100 |
21 Mar 2024 | CNY | 3.77 | 3.87 | 3.67 | 3.87 | 3.87 | +0.18 (+4.88%) | 20,750,820 |
20 Mar 2024 | CNY | 3.51 | 3.69 | 3.51 | 3.69 | 3.69 | +0.18 (+5.13%) | 16,594,540 |
19 Mar 2024 | CNY | 3.59 | 3.62 | 3.49 | 3.51 | 3.51 | -0.1 (-2.77%) | 12,412,300 |
18 Mar 2024 | CNY | 3.62 | 3.68 | 3.5 | 3.61 | 3.61 | +0.07 (+1.98%) | 21,043,500 |
15 Mar 2024 | CNY | 3.31 | 3.54 | 3.31 | 3.54 | 3.54 | +0.17 (+5.04%) | 19,297,410 |
14 Mar 2024 | CNY | 3.33 | 3.38 | 3.25 | 3.37 | 3.37 | +0.15 (+4.66%) | 32,309,690 |
13 Mar 2024 | CNY | 3.08 | 3.22 | 3.06 | 3.22 | 3.22 | +0.15 (+4.89%) | 8,294,410 |
12 Mar 2024 | CNY | 3.14 | 3.15 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 12,092,220 |
11 Mar 2024 | CNY | 2.92 | 3.08 | 2.91 | 3.08 | 3.08 | +0.15 (+5.12%) | 11,301,100 |
8 Mar 2024 | CNY | 2.9 | 2.94 | 2.88 | 2.93 | 2.93 | +0.02 (+0.69%) | 6,495,470 |
7 Mar 2024 | CNY | 2.98 | 3.01 | 2.89 | 2.91 | 2.91 | -0.06 (-2.02%) | 7,358,700 |
6 Mar 2024 | CNY | 2.94 | 2.97 | 2.91 | 2.97 | 2.97 | +0.01 (+0.34%) | 7,095,790 |
5 Mar 2024 | CNY | 2.87 | 3.03 | 2.85 | 2.96 | 2.96 | +0.03 (+1.02%) | 10,789,370 |
4 Mar 2024 | CNY | 3.06 | 3.07 | 2.93 | 2.93 | 2.93 | -0.14 (-4.56%) | 11,445,800 |
1 Mar 2024 | CNY | 3.1 | 3.17 | 3.03 | 3.07 | 3.07 | -0.03 (-0.97%) | 8,893,500 |
29 Feb 2024 | CNY | 2.96 | 3.12 | 2.96 | 3.1 | 3.1 | -0.01 (-0.32%) | 12,505,100 |