Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 4.34 | 4.35 | 4.26 | 4.32 | 4.32 | 0.0 (0.0%) | 8,283,703 |
1 Apr 2024 | CNY | 4.23 | 4.32 | 4.21 | 4.32 | 4.32 | +0.07 (+1.65%) | 11,106,702 |
29 Mar 2024 | CNY | 4.13 | 4.25 | 4.09 | 4.25 | 4.25 | +0.13 (+3.16%) | 5,512,335 |
28 Mar 2024 | CNY | 4.08 | 4.17 | 4.06 | 4.12 | 4.12 | +0.06 (+1.48%) | 11,974,712 |
27 Mar 2024 | CNY | 4.24 | 4.24 | 4.05 | 4.06 | 4.06 | -0.18 (-4.25%) | 11,002,175 |
26 Mar 2024 | CNY | 4.2 | 4.27 | 4.14 | 4.24 | 4.24 | +0.01 (+0.24%) | 13,696,400 |
25 Mar 2024 | CNY | 4.35 | 4.36 | 4.21 | 4.23 | 4.23 | -0.12 (-2.76%) | 11,050,403 |
22 Mar 2024 | CNY | 4.45 | 4.46 | 4.34 | 4.35 | 4.35 | -0.12 (-2.68%) | 13,906,327 |
21 Mar 2024 | CNY | 4.48 | 4.52 | 4.38 | 4.47 | 4.47 | 0.0 (0.0%) | 16,293,753 |
20 Mar 2024 | CNY | 4.37 | 4.47 | 4.34 | 4.47 | 4.47 | +0.06 (+1.36%) | 14,177,821 |
19 Mar 2024 | CNY | 4.37 | 4.54 | 4.34 | 4.41 | 4.41 | +0.08 (+1.85%) | 26,488,331 |
18 Mar 2024 | CNY | 4.33 | 4.36 | 4.29 | 4.33 | 4.33 | +0.04 (+0.93%) | 16,354,472 |
15 Mar 2024 | CNY | 4.37 | 4.37 | 4.23 | 4.29 | 4.29 | -0.04 (-0.92%) | 19,429,590 |
14 Mar 2024 | CNY | 4.21 | 4.36 | 4.14 | 4.33 | 4.33 | +0.15 (+3.59%) | 27,931,612 |
13 Mar 2024 | CNY | 4.19 | 4.21 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 11,975,752 |
12 Mar 2024 | CNY | 4.16 | 4.19 | 4.11 | 4.18 | 4.18 | +0.03 (+0.72%) | 12,349,809 |
11 Mar 2024 | CNY | 4.09 | 4.15 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 11,238,222 |
8 Mar 2024 | CNY | 4.05 | 4.14 | 4.03 | 4.11 | 4.11 | +0.04 (+0.98%) | 10,797,400 |
7 Mar 2024 | CNY | 4.04 | 4.21 | 4.03 | 4.07 | 4.07 | +0.05 (+1.24%) | 16,805,586 |
6 Mar 2024 | CNY | 3.98 | 4.07 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 10,219,127 |
5 Mar 2024 | CNY | 4.06 | 4.1 | 3.96 | 3.98 | 3.98 | -0.11 (-2.69%) | 12,114,579 |
4 Mar 2024 | CNY | 4.14 | 4.2 | 4.02 | 4.09 | 4.09 | -0.09 (-2.15%) | 15,355,648 |
1 Mar 2024 | CNY | 4.21 | 4.36 | 4.12 | 4.18 | 4.18 | +0.05 (+1.21%) | 23,117,292 |
29 Feb 2024 | CNY | 3.92 | 4.13 | 3.91 | 4.13 | 4.13 | +0.21 (+5.36%) | 20,501,800 |
28 Feb 2024 | CNY | 4.24 | 4.38 | 3.9 | 3.92 | 3.92 | -0.31 (-7.33%) | 29,787,277 |
27 Feb 2024 | CNY | 4.09 | 4.25 | 4.09 | 4.23 | 4.23 | +0.1 (+2.42%) | 15,652,638 |
26 Feb 2024 | CNY | 4 | 4.23 | 4 | 4.13 | 4.13 | +0.15 (+3.77%) | 22,727,515 |
23 Feb 2024 | CNY | 3.92 | 4 | 3.88 | 3.98 | 3.98 | +0.05 (+1.27%) | 17,327,572 |
22 Feb 2024 | CNY | 3.8 | 3.94 | 3.78 | 3.93 | 3.93 | +0.12 (+3.15%) | 19,495,436 |
21 Feb 2024 | CNY | 3.7 | 3.9 | 3.64 | 3.81 | 3.81 | +0.1 (+2.70%) | 18,731,541 |