Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 4.45 | 4.49 | 4.41 | 4.47 | 4.47 | +0.02 (+0.45%) | 8,334,778 |
1 Apr 2024 | CNY | 4.38 | 4.51 | 4.37 | 4.45 | 4.45 | +0.06 (+1.37%) | 11,593,554 |
29 Mar 2024 | CNY | 4.3 | 4.39 | 4.25 | 4.39 | 4.39 | +0.06 (+1.39%) | 4,904,400 |
28 Mar 2024 | CNY | 4.26 | 4.36 | 4.26 | 4.33 | 4.33 | +0.07 (+1.64%) | 6,555,701 |
27 Mar 2024 | CNY | 4.34 | 4.39 | 4.25 | 4.26 | 4.26 | -0.09 (-2.07%) | 7,576,500 |
26 Mar 2024 | CNY | 4.29 | 4.38 | 4.29 | 4.35 | 4.35 | +0.05 (+1.16%) | 6,599,738 |
25 Mar 2024 | CNY | 4.39 | 4.44 | 4.29 | 4.3 | 4.3 | -0.12 (-2.71%) | 8,508,182 |
22 Mar 2024 | CNY | 4.42 | 4.46 | 4.32 | 4.42 | 4.42 | +0.01 (+0.23%) | 8,958,700 |
21 Mar 2024 | CNY | 4.4 | 4.43 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 7,616,100 |
20 Mar 2024 | CNY | 4.29 | 4.43 | 4.29 | 4.39 | 4.39 | +0.08 (+1.86%) | 6,037,100 |
19 Mar 2024 | CNY | 4.32 | 4.34 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 6,331,843 |
18 Mar 2024 | CNY | 4.28 | 4.32 | 4.22 | 4.32 | 4.32 | +0.07 (+1.65%) | 7,979,405 |
15 Mar 2024 | CNY | 4.17 | 4.27 | 4.15 | 4.25 | 4.25 | +0.07 (+1.67%) | 6,497,968 |
14 Mar 2024 | CNY | 4.16 | 4.21 | 4.12 | 4.18 | 4.18 | +0.03 (+0.72%) | 7,575,986 |
13 Mar 2024 | CNY | 4.17 | 4.2 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 7,568,426 |
12 Mar 2024 | CNY | 4.11 | 4.18 | 4.08 | 4.17 | 4.17 | +0.07 (+1.71%) | 8,797,401 |
11 Mar 2024 | CNY | 4.08 | 4.1 | 4.01 | 4.1 | 4.1 | +0.01 (+0.24%) | 8,638,176 |
8 Mar 2024 | CNY | 4.05 | 4.18 | 4.02 | 4.09 | 4.09 | +0.03 (+0.74%) | 8,324,200 |
7 Mar 2024 | CNY | 4.03 | 4.13 | 4.02 | 4.06 | 4.06 | +0.06 (+1.50%) | 9,658,600 |
6 Mar 2024 | CNY | 3.97 | 4.04 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 5,762,378 |
5 Mar 2024 | CNY | 4.03 | 4.05 | 3.93 | 3.96 | 3.96 | -0.1 (-2.46%) | 7,379,701 |
4 Mar 2024 | CNY | 4.09 | 4.12 | 3.99 | 4.06 | 4.06 | -0.02 (-0.49%) | 7,580,500 |
1 Mar 2024 | CNY | 4.05 | 4.1 | 4.03 | 4.08 | 4.08 | +0.01 (+0.25%) | 9,736,700 |
29 Feb 2024 | CNY | 3.93 | 4.07 | 3.88 | 4.07 | 4.07 | +0.11 (+2.78%) | 13,081,027 |
28 Feb 2024 | CNY | 4.29 | 4.38 | 3.95 | 3.96 | 3.96 | -0.33 (-7.69%) | 17,674,200 |
27 Feb 2024 | CNY | 4.21 | 4.3 | 4.19 | 4.29 | 4.29 | +0.04 (+0.94%) | 7,546,645 |
26 Feb 2024 | CNY | 4.13 | 4.37 | 4.1 | 4.25 | 4.25 | +0.2 (+4.94%) | 15,978,931 |
23 Feb 2024 | CNY | 3.93 | 4.05 | 3.91 | 4.05 | 4.05 | +0.15 (+3.85%) | 11,188,800 |
22 Feb 2024 | CNY | 3.81 | 3.9 | 3.81 | 3.9 | 3.9 | +0.08 (+2.09%) | 8,749,700 |
21 Feb 2024 | CNY | 3.78 | 3.95 | 3.73 | 3.82 | 3.82 | +0.01 (+0.26%) | 14,043,106 |