Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.56 | 4.56 | 4.23 | 4.29 | 4.29 | -0.39 (-8.33%) | 134,093,720 |
11 Apr 2024 | CNY | 4.65 | 4.73 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 23,429,610 |
10 Apr 2024 | CNY | 4.77 | 4.78 | 4.66 | 4.68 | 4.68 | -0.1 (-2.09%) | 24,042,460 |
9 Apr 2024 | CNY | 4.75 | 4.8 | 4.74 | 4.78 | 4.78 | +0.03 (+0.63%) | 18,505,160 |
8 Apr 2024 | CNY | 4.79 | 4.84 | 4.74 | 4.75 | 4.75 | -0.06 (-1.25%) | 30,299,890 |
3 Apr 2024 | CNY | 4.8 | 4.84 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 25,919,270 |
2 Apr 2024 | CNY | 4.81 | 4.86 | 4.79 | 4.81 | 4.81 | +0.01 (+0.21%) | 26,575,410 |
1 Apr 2024 | CNY | 4.76 | 4.82 | 4.76 | 4.8 | 4.8 | +0.06 (+1.27%) | 27,309,120 |
29 Mar 2024 | CNY | 4.67 | 4.74 | 4.66 | 4.74 | 4.74 | +0.07 (+1.50%) | 22,988,340 |
28 Mar 2024 | CNY | 4.65 | 4.73 | 4.65 | 4.67 | 4.67 | +0.01 (+0.21%) | 24,621,330 |
27 Mar 2024 | CNY | 4.76 | 4.77 | 4.65 | 4.66 | 4.66 | -0.11 (-2.31%) | 24,920,270 |
26 Mar 2024 | CNY | 4.75 | 4.78 | 4.71 | 4.77 | 4.77 | +0.02 (+0.42%) | 25,039,550 |
25 Mar 2024 | CNY | 4.82 | 4.84 | 4.74 | 4.75 | 4.75 | -0.11 (-2.26%) | 37,297,440 |
22 Mar 2024 | CNY | 4.97 | 4.97 | 4.86 | 4.86 | 4.86 | -0.11 (-2.21%) | 35,936,130 |
21 Mar 2024 | CNY | 4.96 | 5 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 25,818,220 |
20 Mar 2024 | CNY | 4.95 | 4.99 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 24,467,070 |
19 Mar 2024 | CNY | 5.02 | 5.04 | 4.95 | 4.95 | 4.95 | -0.09 (-1.79%) | 32,341,170 |
18 Mar 2024 | CNY | 4.96 | 5.07 | 4.94 | 5.04 | 5.04 | +0.09 (+1.82%) | 49,937,100 |
15 Mar 2024 | CNY | 4.91 | 4.96 | 4.87 | 4.95 | 4.95 | +0.02 (+0.41%) | 35,561,090 |
14 Mar 2024 | CNY | 4.9 | 5 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 41,478,270 |
13 Mar 2024 | CNY | 4.99 | 4.99 | 4.89 | 4.91 | 4.91 | -0.09 (-1.80%) | 41,680,010 |
12 Mar 2024 | CNY | 5.02 | 5.04 | 4.95 | 5 | 5 | -0.03 (-0.60%) | 37,817,280 |
11 Mar 2024 | CNY | 4.97 | 5.03 | 4.96 | 5.03 | 5.03 | +0.06 (+1.21%) | 35,517,500 |
8 Mar 2024 | CNY | 4.96 | 4.98 | 4.91 | 4.97 | 4.97 | +0.02 (+0.40%) | 28,873,930 |
7 Mar 2024 | CNY | 4.99 | 5.04 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 37,991,710 |
6 Mar 2024 | CNY | 4.98 | 5.05 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 37,095,530 |
5 Mar 2024 | CNY | 5.03 | 5.05 | 4.97 | 4.99 | 4.99 | -0.07 (-1.38%) | 48,733,660 |
4 Mar 2024 | CNY | 5.1 | 5.12 | 5.02 | 5.06 | 5.06 | -0.07 (-1.36%) | 53,506,170 |
1 Mar 2024 | CNY | 5.17 | 5.19 | 5.08 | 5.13 | 5.13 | -0.08 (-1.54%) | 73,022,420 |
29 Feb 2024 | CNY | 5.1 | 5.22 | 5.03 | 5.21 | 5.21 | +0.12 (+2.36%) | 108,636,220 |