Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 4.22 | 4.31 | 4.21 | 4.28 | 4.28 | +0.07 (+1.66%) | 14,486,080 |
1 Apr 2024 | CNY | 4.11 | 4.21 | 4.11 | 4.21 | 4.21 | +0.12 (+2.93%) | 9,266,700 |
29 Mar 2024 | CNY | 4.05 | 4.1 | 4.02 | 4.09 | 4.09 | +0.04 (+0.99%) | 5,048,850 |
28 Mar 2024 | CNY | 4 | 4.08 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 10,757,900 |
27 Mar 2024 | CNY | 4.12 | 4.15 | 3.99 | 4 | 4 | -0.13 (-3.15%) | 10,584,100 |
26 Mar 2024 | CNY | 4.1 | 4.17 | 4.04 | 4.13 | 4.13 | +0.04 (+0.98%) | 11,066,400 |
25 Mar 2024 | CNY | 4.19 | 4.25 | 4.08 | 4.09 | 4.09 | -0.13 (-3.08%) | 15,653,828 |
22 Mar 2024 | CNY | 4.4 | 4.4 | 4.21 | 4.22 | 4.22 | -0.18 (-4.09%) | 25,163,254 |
21 Mar 2024 | CNY | 4.23 | 4.42 | 4.19 | 4.4 | 4.4 | +0.19 (+4.51%) | 21,817,288 |
20 Mar 2024 | CNY | 4.13 | 4.21 | 4.1 | 4.21 | 4.21 | +0.09 (+2.18%) | 11,343,542 |
19 Mar 2024 | CNY | 4.11 | 4.17 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 13,188,142 |
18 Mar 2024 | CNY | 4.06 | 4.11 | 4.04 | 4.11 | 4.11 | +0.05 (+1.23%) | 11,966,061 |
15 Mar 2024 | CNY | 3.93 | 4.08 | 3.93 | 4.06 | 4.06 | +0.08 (+2.01%) | 14,623,861 |
14 Mar 2024 | CNY | 4.03 | 4.07 | 3.89 | 3.98 | 3.98 | +0.02 (+0.51%) | 15,246,601 |
13 Mar 2024 | CNY | 3.96 | 3.97 | 3.89 | 3.96 | 3.96 | -0.01 (-0.25%) | 11,933,000 |
12 Mar 2024 | CNY | 3.86 | 3.98 | 3.84 | 3.97 | 3.97 | +0.11 (+2.85%) | 22,227,600 |
11 Mar 2024 | CNY | 3.84 | 3.89 | 3.81 | 3.86 | 3.86 | +0.06 (+1.58%) | 15,103,500 |
8 Mar 2024 | CNY | 3.86 | 3.89 | 3.73 | 3.8 | 3.8 | -0.03 (-0.78%) | 12,568,800 |
7 Mar 2024 | CNY | 3.8 | 3.96 | 3.77 | 3.83 | 3.83 | +0.05 (+1.32%) | 20,287,100 |
6 Mar 2024 | CNY | 3.71 | 3.84 | 3.71 | 3.78 | 3.78 | +0.05 (+1.34%) | 12,937,700 |
5 Mar 2024 | CNY | 3.8 | 3.82 | 3.71 | 3.73 | 3.73 | -0.12 (-3.12%) | 11,395,900 |
4 Mar 2024 | CNY | 3.8 | 3.87 | 3.72 | 3.85 | 3.85 | +0.05 (+1.32%) | 15,581,120 |
1 Mar 2024 | CNY | 3.85 | 3.88 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 15,712,269 |
29 Feb 2024 | CNY | 3.62 | 3.84 | 3.6 | 3.8 | 3.8 | +0.09 (+2.43%) | 21,470,600 |
28 Feb 2024 | CNY | 4.07 | 4.15 | 3.71 | 3.71 | 3.71 | -0.41 (-9.95%) | 35,107,200 |
27 Feb 2024 | CNY | 3.89 | 4.17 | 3.89 | 4.12 | 4.12 | +0.2 (+5.10%) | 26,809,301 |
26 Feb 2024 | CNY | 3.84 | 4.02 | 3.73 | 3.92 | 3.92 | +0.08 (+2.08%) | 25,563,216 |
23 Feb 2024 | CNY | 3.67 | 3.85 | 3.63 | 3.84 | 3.84 | +0.18 (+4.92%) | 19,185,409 |
22 Feb 2024 | CNY | 3.51 | 3.67 | 3.5 | 3.66 | 3.66 | +0.12 (+3.39%) | 15,041,514 |
21 Feb 2024 | CNY | 3.47 | 3.68 | 3.39 | 3.54 | 3.54 | +0.07 (+2.02%) | 20,491,889 |