Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.74 | 4.89 | 4.62 | 4.66 | 4.66 | -0.1 (-2.10%) | 18,048,910 |
11 Apr 2024 | CNY | 4.83 | 4.83 | 4.6 | 4.76 | 4.76 | -0.1 (-2.06%) | 15,712,540 |
10 Apr 2024 | CNY | 4.99 | 5.05 | 4.76 | 4.86 | 4.86 | -0.2 (-3.95%) | 30,121,090 |
9 Apr 2024 | CNY | 5.3 | 5.6 | 4.98 | 5.06 | 5.06 | -0.18 (-3.44%) | 47,263,980 |
8 Apr 2024 | CNY | 4.76 | 5.24 | 4.63 | 5.24 | 5.24 | +0.48 (+10.08%) | 28,894,790 |
3 Apr 2024 | CNY | 4.87 | 5.1 | 4.71 | 4.76 | 4.76 | -0.23 (-4.61%) | 29,080,800 |
2 Apr 2024 | CNY | 4.54 | 4.99 | 4.54 | 4.99 | 4.99 | +0.45 (+9.91%) | 13,306,980 |
1 Apr 2024 | CNY | 4.42 | 4.55 | 4.42 | 4.54 | 4.54 | +0.13 (+2.95%) | 4,743,480 |
29 Mar 2024 | CNY | 4.32 | 4.42 | 4.3 | 4.41 | 4.41 | +0.11 (+2.56%) | 4,443,100 |
28 Mar 2024 | CNY | 4.26 | 4.35 | 4.22 | 4.3 | 4.3 | +0.08 (+1.90%) | 4,464,900 |
27 Mar 2024 | CNY | 4.32 | 4.35 | 4.2 | 4.22 | 4.22 | -0.13 (-2.99%) | 5,015,700 |
26 Mar 2024 | CNY | 4.33 | 4.41 | 4.22 | 4.35 | 4.35 | -0.02 (-0.46%) | 7,469,000 |
25 Mar 2024 | CNY | 4.4 | 4.49 | 4.36 | 4.37 | 4.37 | -0.06 (-1.35%) | 6,485,700 |
22 Mar 2024 | CNY | 4.51 | 4.56 | 4.41 | 4.43 | 4.43 | -0.08 (-1.77%) | 6,056,200 |
21 Mar 2024 | CNY | 4.46 | 4.52 | 4.4 | 4.51 | 4.51 | +0.06 (+1.35%) | 7,511,110 |
20 Mar 2024 | CNY | 4.44 | 4.47 | 4.38 | 4.45 | 4.45 | +0.01 (+0.23%) | 6,009,700 |
19 Mar 2024 | CNY | 4.31 | 4.55 | 4.29 | 4.44 | 4.44 | +0.12 (+2.78%) | 9,643,110 |
18 Mar 2024 | CNY | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | +0.06 (+1.41%) | 4,961,000 |
15 Mar 2024 | CNY | 4.12 | 4.27 | 4.08 | 4.26 | 4.26 | +0.15 (+3.65%) | 6,708,800 |
14 Mar 2024 | CNY | 4.14 | 4.19 | 4.03 | 4.11 | 4.11 | -0.03 (-0.72%) | 3,857,200 |
13 Mar 2024 | CNY | 4.14 | 4.18 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 4,447,800 |
12 Mar 2024 | CNY | 4.02 | 4.15 | 4.01 | 4.14 | 4.14 | +0.12 (+2.99%) | 5,674,890 |
11 Mar 2024 | CNY | 3.94 | 4.03 | 3.91 | 4.02 | 4.02 | +0.08 (+2.03%) | 6,591,180 |
8 Mar 2024 | CNY | 3.98 | 4.01 | 3.89 | 3.94 | 3.94 | 0.0 (0.0%) | 3,990,530 |
7 Mar 2024 | CNY | 3.95 | 4.04 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 7,187,900 |
6 Mar 2024 | CNY | 3.81 | 3.94 | 3.76 | 3.92 | 3.92 | +0.13 (+3.43%) | 5,972,500 |
5 Mar 2024 | CNY | 3.95 | 3.95 | 3.77 | 3.79 | 3.79 | -0.16 (-4.05%) | 5,800,300 |
4 Mar 2024 | CNY | 4.05 | 4.09 | 3.92 | 3.95 | 3.95 | -0.09 (-2.23%) | 5,911,000 |
1 Mar 2024 | CNY | 3.98 | 4.09 | 3.94 | 4.04 | 4.04 | +0.08 (+2.02%) | 7,413,540 |
29 Feb 2024 | CNY | 3.76 | 3.98 | 3.62 | 3.96 | 3.96 | +0.14 (+3.66%) | 9,868,900 |