Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.39 | 4.4 | 4.22 | 4.24 | 4.24 | -0.14 (-3.20%) | 8,918,470 |
11 Apr 2024 | CNY | 4.36 | 4.43 | 4.33 | 4.38 | 4.38 | +0.03 (+0.69%) | 7,059,480 |
10 Apr 2024 | CNY | 4.44 | 4.45 | 4.32 | 4.35 | 4.35 | -0.1 (-2.25%) | 7,634,530 |
9 Apr 2024 | CNY | 4.39 | 4.47 | 4.39 | 4.45 | 4.45 | +0.06 (+1.37%) | 6,878,620 |
8 Apr 2024 | CNY | 4.47 | 4.49 | 4.39 | 4.39 | 4.39 | -0.08 (-1.79%) | 7,702,400 |
3 Apr 2024 | CNY | 4.47 | 4.53 | 4.44 | 4.47 | 4.47 | -0.02 (-0.45%) | 7,362,920 |
2 Apr 2024 | CNY | 4.49 | 4.51 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 8,586,410 |
1 Apr 2024 | CNY | 4.41 | 4.49 | 4.41 | 4.47 | 4.47 | +0.07 (+1.59%) | 9,190,430 |
29 Mar 2024 | CNY | 4.38 | 4.41 | 4.34 | 4.4 | 4.4 | 0.0 (0.0%) | 6,668,000 |
28 Mar 2024 | CNY | 4.31 | 4.42 | 4.31 | 4.4 | 4.4 | +0.09 (+2.09%) | 7,946,640 |
27 Mar 2024 | CNY | 4.43 | 4.45 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 8,871,140 |
26 Mar 2024 | CNY | 4.43 | 4.48 | 4.38 | 4.43 | 4.43 | -0.03 (-0.67%) | 8,815,250 |
25 Mar 2024 | CNY | 4.53 | 4.54 | 4.45 | 4.46 | 4.46 | -0.1 (-2.19%) | 8,568,840 |
22 Mar 2024 | CNY | 4.58 | 4.61 | 4.51 | 4.56 | 4.56 | -0.04 (-0.87%) | 10,098,230 |
21 Mar 2024 | CNY | 4.6 | 4.66 | 4.59 | 4.6 | 4.6 | 0.0 (0.0%) | 7,360,450 |
20 Mar 2024 | CNY | 4.58 | 4.61 | 4.54 | 4.6 | 4.6 | +0.02 (+0.44%) | 6,910,110 |
19 Mar 2024 | CNY | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -0.09 (-1.93%) | 10,584,400 |
18 Mar 2024 | CNY | 4.61 | 4.69 | 4.6 | 4.67 | 4.67 | +0.07 (+1.52%) | 13,102,600 |
15 Mar 2024 | CNY | 4.54 | 4.61 | 4.54 | 4.6 | 4.6 | +0.02 (+0.44%) | 6,700,800 |
14 Mar 2024 | CNY | 4.56 | 4.62 | 4.55 | 4.58 | 4.58 | +0.02 (+0.44%) | 10,714,700 |
13 Mar 2024 | CNY | 4.61 | 4.61 | 4.53 | 4.56 | 4.56 | -0.05 (-1.08%) | 8,116,590 |
12 Mar 2024 | CNY | 4.59 | 4.62 | 4.55 | 4.61 | 4.61 | +0.01 (+0.22%) | 10,544,060 |
11 Mar 2024 | CNY | 4.56 | 4.62 | 4.52 | 4.6 | 4.6 | +0.06 (+1.32%) | 10,391,060 |
8 Mar 2024 | CNY | 4.52 | 4.56 | 4.49 | 4.54 | 4.54 | +0.02 (+0.44%) | 7,119,090 |
7 Mar 2024 | CNY | 4.57 | 4.64 | 4.52 | 4.52 | 4.52 | -0.02 (-0.44%) | 10,397,030 |
6 Mar 2024 | CNY | 4.54 | 4.59 | 4.48 | 4.54 | 4.54 | 0.0 (0.0%) | 8,460,230 |
5 Mar 2024 | CNY | 4.61 | 4.61 | 4.53 | 4.54 | 4.54 | -0.09 (-1.94%) | 9,888,230 |
4 Mar 2024 | CNY | 4.69 | 4.69 | 4.56 | 4.63 | 4.63 | -0.07 (-1.49%) | 13,413,490 |
1 Mar 2024 | CNY | 4.72 | 4.79 | 4.66 | 4.7 | 4.7 | -0.02 (-0.42%) | 13,337,730 |
29 Feb 2024 | CNY | 4.62 | 4.73 | 4.56 | 4.72 | 4.72 | +0.1 (+2.16%) | 13,526,450 |