Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.46 | 4.53 | 4.45 | 4.49 | 4.49 | +0.05 (+1.13%) | 6,443,000 |
30 Apr 2024 | CNY | 4.31 | 4.5 | 4.3 | 4.44 | 4.44 | +0.11 (+2.54%) | 11,847,415 |
29 Apr 2024 | CNY | 4.29 | 4.34 | 4.23 | 4.33 | 4.33 | +0.03 (+0.70%) | 7,533,851 |
26 Apr 2024 | CNY | 4.17 | 4.32 | 4.17 | 4.3 | 4.3 | +0.19 (+4.62%) | 11,691,350 |
25 Apr 2024 | CNY | 4.11 | 4.14 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 3,515,102 |
24 Apr 2024 | CNY | 4.11 | 4.12 | 4.04 | 4.11 | 4.11 | +0.02 (+0.49%) | 3,403,801 |
23 Apr 2024 | CNY | 4.14 | 4.15 | 4.08 | 4.09 | 4.09 | -0.04 (-0.97%) | 4,034,800 |
22 Apr 2024 | CNY | 4.12 | 4.2 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 7,522,700 |
19 Apr 2024 | CNY | 4.1 | 4.12 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 3,599,400 |
18 Apr 2024 | CNY | 4.1 | 4.17 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 4,129,818 |
17 Apr 2024 | CNY | 3.95 | 4.11 | 3.94 | 4.1 | 4.1 | +0.17 (+4.33%) | 6,554,694 |
16 Apr 2024 | CNY | 4.1 | 4.14 | 3.92 | 3.93 | 3.93 | -0.21 (-5.07%) | 9,465,248 |
15 Apr 2024 | CNY | 4.18 | 4.24 | 4.06 | 4.14 | 4.14 | -0.05 (-1.19%) | 6,383,199 |
12 Apr 2024 | CNY | 4.22 | 4.26 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 4,560,500 |
11 Apr 2024 | CNY | 4.22 | 4.28 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 3,198,600 |
10 Apr 2024 | CNY | 4.3 | 4.31 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 4,434,901 |
9 Apr 2024 | CNY | 4.29 | 4.33 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 5,704,301 |
8 Apr 2024 | CNY | 4.3 | 4.33 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 7,544,602 |
3 Apr 2024 | CNY | 4.26 | 4.3 | 4.24 | 4.3 | 4.3 | +0.04 (+0.94%) | 4,993,501 |
2 Apr 2024 | CNY | 4.21 | 4.27 | 4.19 | 4.26 | 4.26 | +0.05 (+1.19%) | 5,989,140 |
1 Apr 2024 | CNY | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | +0.06 (+1.45%) | 4,776,817 |
29 Mar 2024 | CNY | 4.12 | 4.15 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 1,804,400 |
28 Mar 2024 | CNY | 4.12 | 4.15 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 4,749,901 |
27 Mar 2024 | CNY | 4.14 | 4.2 | 4.11 | 4.12 | 4.12 | -0.03 (-0.72%) | 4,865,300 |
26 Mar 2024 | CNY | 4.13 | 4.16 | 4.08 | 4.15 | 4.15 | +0.01 (+0.24%) | 4,757,300 |
25 Mar 2024 | CNY | 4.17 | 4.21 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 6,697,700 |
22 Mar 2024 | CNY | 4.24 | 4.27 | 4.16 | 4.17 | 4.17 | -0.09 (-2.11%) | 4,145,400 |
21 Mar 2024 | CNY | 4.23 | 4.26 | 4.19 | 4.26 | 4.26 | +0.03 (+0.71%) | 4,152,100 |
20 Mar 2024 | CNY | 4.16 | 4.29 | 4.14 | 4.23 | 4.23 | +0.07 (+1.68%) | 9,226,588 |
19 Mar 2024 | CNY | 4.16 | 4.22 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 5,572,900 |