Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 4.5 | 4.51 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 61,475,500 |
29 Apr 2024 | CNY | 3.97 | 4.37 | 3.97 | 4.37 | 4.37 | +0.4 (+10.08%) | 33,838,800 |
26 Apr 2024 | CNY | 3.8 | 3.97 | 3.78 | 3.97 | 3.97 | +0.14 (+3.66%) | 17,576,007 |
25 Apr 2024 | CNY | 3.8 | 3.91 | 3.76 | 3.83 | 3.83 | +0.02 (+0.52%) | 13,031,269 |
24 Apr 2024 | CNY | 3.76 | 3.83 | 3.67 | 3.81 | 3.81 | +0.08 (+2.14%) | 14,913,600 |
23 Apr 2024 | CNY | 3.74 | 3.84 | 3.71 | 3.73 | 3.73 | -0.03 (-0.80%) | 17,211,900 |
22 Apr 2024 | CNY | 3.82 | 3.85 | 3.66 | 3.76 | 3.76 | -0.04 (-1.05%) | 13,877,831 |
19 Apr 2024 | CNY | 3.93 | 3.94 | 3.79 | 3.8 | 3.8 | -0.15 (-3.80%) | 18,371,601 |
18 Apr 2024 | CNY | 4 | 4.02 | 3.81 | 3.95 | 3.95 | +0.04 (+1.02%) | 22,187,300 |
17 Apr 2024 | CNY | 3.59 | 3.91 | 3.59 | 3.91 | 3.91 | +0.36 (+10.14%) | 26,090,193 |
16 Apr 2024 | CNY | 3.89 | 3.9 | 3.55 | 3.55 | 3.55 | -0.39 (-9.90%) | 29,133,162 |
15 Apr 2024 | CNY | 4.16 | 4.23 | 3.86 | 3.94 | 3.94 | -0.25 (-5.97%) | 31,234,648 |
12 Apr 2024 | CNY | 4.34 | 4.34 | 4.17 | 4.19 | 4.19 | -0.12 (-2.78%) | 18,883,900 |
11 Apr 2024 | CNY | 4.38 | 4.41 | 4.26 | 4.31 | 4.31 | -0.06 (-1.37%) | 21,440,000 |
10 Apr 2024 | CNY | 4.48 | 4.49 | 4.33 | 4.37 | 4.37 | -0.12 (-2.67%) | 18,231,440 |
9 Apr 2024 | CNY | 4.3 | 4.52 | 4.3 | 4.49 | 4.49 | +0.17 (+3.94%) | 28,336,420 |
8 Apr 2024 | CNY | 4.46 | 4.53 | 4.31 | 4.32 | 4.32 | -0.16 (-3.57%) | 20,546,265 |
3 Apr 2024 | CNY | 4.42 | 4.54 | 4.42 | 4.48 | 4.48 | +0.01 (+0.22%) | 25,113,419 |
2 Apr 2024 | CNY | 4.4 | 4.53 | 4.39 | 4.47 | 4.47 | +0.12 (+2.76%) | 32,663,081 |
1 Apr 2024 | CNY | 4.17 | 4.35 | 4.16 | 4.35 | 4.35 | +0.18 (+4.32%) | 17,378,820 |
29 Mar 2024 | CNY | 4.11 | 4.18 | 4.11 | 4.17 | 4.17 | +0.05 (+1.21%) | 5,730,400 |
28 Mar 2024 | CNY | 4.02 | 4.17 | 4.01 | 4.12 | 4.12 | +0.11 (+2.74%) | 14,166,748 |
27 Mar 2024 | CNY | 4.26 | 4.28 | 4.01 | 4.01 | 4.01 | -0.24 (-5.65%) | 16,471,900 |
26 Mar 2024 | CNY | 4.24 | 4.28 | 4.15 | 4.25 | 4.25 | +0.04 (+0.95%) | 14,460,500 |
25 Mar 2024 | CNY | 4.37 | 4.38 | 4.19 | 4.21 | 4.21 | -0.15 (-3.44%) | 14,791,750 |
22 Mar 2024 | CNY | 4.41 | 4.44 | 4.32 | 4.36 | 4.36 | -0.08 (-1.80%) | 14,581,100 |
21 Mar 2024 | CNY | 4.49 | 4.52 | 4.4 | 4.44 | 4.44 | -0.05 (-1.11%) | 12,778,297 |
20 Mar 2024 | CNY | 4.42 | 4.52 | 4.41 | 4.49 | 4.49 | +0.04 (+0.90%) | 13,809,950 |
19 Mar 2024 | CNY | 4.42 | 4.61 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 27,136,550 |
18 Mar 2024 | CNY | 4.35 | 4.42 | 4.34 | 4.41 | 4.41 | +0.08 (+1.85%) | 18,059,434 |