Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.56 | 4.75 | 4.45 | 4.67 | 4.67 | +0.11 (+2.41%) | 82,966,000 |
11 Apr 2024 | CNY | 4.21 | 4.65 | 4.16 | 4.56 | 4.56 | +0.33 (+7.80%) | 73,605,900 |
10 Apr 2024 | CNY | 4.3 | 4.37 | 4.2 | 4.23 | 4.23 | -0.08 (-1.86%) | 24,309,600 |
9 Apr 2024 | CNY | 4.37 | 4.38 | 4.24 | 4.31 | 4.31 | -0.1 (-2.27%) | 23,556,800 |
8 Apr 2024 | CNY | 4.32 | 4.5 | 4.25 | 4.41 | 4.41 | +0.07 (+1.61%) | 39,454,700 |
3 Apr 2024 | CNY | 4.27 | 4.34 | 4.2 | 4.34 | 4.34 | +0.07 (+1.64%) | 22,889,200 |
2 Apr 2024 | CNY | 4.19 | 4.32 | 4.19 | 4.27 | 4.27 | +0.05 (+1.18%) | 20,276,900 |
1 Apr 2024 | CNY | 4.18 | 4.23 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 14,675,000 |
29 Mar 2024 | CNY | 4.09 | 4.18 | 4.08 | 4.18 | 4.18 | +0.07 (+1.70%) | 14,092,900 |
28 Mar 2024 | CNY | 4.03 | 4.15 | 4.03 | 4.11 | 4.11 | +0.04 (+0.98%) | 11,785,500 |
27 Mar 2024 | CNY | 4.21 | 4.24 | 4.06 | 4.07 | 4.07 | -0.14 (-3.33%) | 13,650,800 |
26 Mar 2024 | CNY | 4.24 | 4.29 | 4.12 | 4.21 | 4.21 | +0.01 (+0.24%) | 17,541,100 |
25 Mar 2024 | CNY | 4.32 | 4.38 | 4.2 | 4.2 | 4.2 | -0.16 (-3.67%) | 20,322,940 |
22 Mar 2024 | CNY | 4.43 | 4.47 | 4.35 | 4.36 | 4.36 | -0.1 (-2.24%) | 19,154,490 |
21 Mar 2024 | CNY | 4.47 | 4.48 | 4.42 | 4.46 | 4.46 | -0.04 (-0.89%) | 20,876,700 |
20 Mar 2024 | CNY | 4.52 | 4.54 | 4.44 | 4.5 | 4.5 | -0.04 (-0.88%) | 23,177,500 |
19 Mar 2024 | CNY | 4.56 | 4.64 | 4.5 | 4.54 | 4.54 | -0.01 (-0.22%) | 38,502,100 |
18 Mar 2024 | CNY | 4.48 | 4.56 | 4.42 | 4.55 | 4.55 | +0.1 (+2.25%) | 33,616,700 |
15 Mar 2024 | CNY | 4.46 | 4.48 | 4.35 | 4.45 | 4.45 | -0.04 (-0.89%) | 25,094,400 |
14 Mar 2024 | CNY | 4.46 | 4.51 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 26,036,600 |
13 Mar 2024 | CNY | 4.47 | 4.5 | 4.4 | 4.47 | 4.47 | -0.02 (-0.45%) | 25,829,170 |
12 Mar 2024 | CNY | 4.52 | 4.52 | 4.43 | 4.49 | 4.49 | -0.02 (-0.44%) | 23,832,200 |
11 Mar 2024 | CNY | 4.55 | 4.57 | 4.45 | 4.51 | 4.51 | -0.02 (-0.44%) | 26,222,400 |
8 Mar 2024 | CNY | 4.55 | 4.59 | 4.46 | 4.53 | 4.53 | -0.07 (-1.52%) | 27,651,300 |
7 Mar 2024 | CNY | 4.52 | 4.85 | 4.52 | 4.6 | 4.6 | +0.05 (+1.10%) | 48,247,200 |
6 Mar 2024 | CNY | 4.51 | 4.7 | 4.51 | 4.55 | 4.55 | -0.03 (-0.66%) | 32,741,200 |
5 Mar 2024 | CNY | 4.71 | 4.72 | 4.53 | 4.58 | 4.58 | -0.17 (-3.58%) | 42,099,680 |
4 Mar 2024 | CNY | 4.72 | 4.85 | 4.69 | 4.75 | 4.75 | -0.02 (-0.42%) | 41,757,650 |
1 Mar 2024 | CNY | 4.66 | 4.94 | 4.58 | 4.77 | 4.77 | +0.06 (+1.27%) | 62,761,380 |
29 Feb 2024 | CNY | 4.44 | 4.82 | 4.4 | 4.71 | 4.71 | +0.11 (+2.39%) | 60,540,880 |