Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 4.35 | 4.66 | 4.35 | 4.66 | 4.66 | +0.42 (+9.91%) | 51,291,248 |
9 May 2024 | CNY | 4.05 | 4.25 | 4.05 | 4.24 | 4.24 | +0.19 (+4.69%) | 33,396,262 |
8 May 2024 | CNY | 4.1 | 4.11 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 12,725,100 |
7 May 2024 | CNY | 4.07 | 4.13 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 17,730,849 |
6 May 2024 | CNY | 3.99 | 4.09 | 3.99 | 4.07 | 4.07 | +0.11 (+2.78%) | 21,844,941 |
30 Apr 2024 | CNY | 4.05 | 4.05 | 3.94 | 3.96 | 3.96 | -0.09 (-2.22%) | 20,591,200 |
29 Apr 2024 | CNY | 4.1 | 4.15 | 3.98 | 4.05 | 4.05 | -0.05 (-1.22%) | 35,040,288 |
26 Apr 2024 | CNY | 3.76 | 4.1 | 3.7 | 4.1 | 4.1 | +0.37 (+9.92%) | 42,375,713 |
25 Apr 2024 | CNY | 3.72 | 3.77 | 3.64 | 3.73 | 3.73 | +0.02 (+0.54%) | 14,053,970 |
24 Apr 2024 | CNY | 3.65 | 3.71 | 3.55 | 3.71 | 3.71 | +0.07 (+1.92%) | 18,594,496 |
23 Apr 2024 | CNY | 3.81 | 3.85 | 3.6 | 3.64 | 3.64 | -0.24 (-6.19%) | 25,335,408 |
22 Apr 2024 | CNY | 3.89 | 3.95 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 13,772,175 |
19 Apr 2024 | CNY | 3.87 | 3.97 | 3.86 | 3.9 | 3.9 | -0.04 (-1.02%) | 14,388,106 |
18 Apr 2024 | CNY | 3.92 | 3.98 | 3.86 | 3.94 | 3.94 | +0.01 (+0.25%) | 16,247,405 |
17 Apr 2024 | CNY | 3.75 | 3.93 | 3.75 | 3.93 | 3.93 | +0.23 (+6.22%) | 20,568,094 |
16 Apr 2024 | CNY | 3.95 | 3.97 | 3.7 | 3.7 | 3.7 | -0.27 (-6.80%) | 19,090,375 |
15 Apr 2024 | CNY | 4.01 | 4.07 | 3.91 | 3.97 | 3.97 | -0.02 (-0.50%) | 20,806,658 |
12 Apr 2024 | CNY | 4.03 | 4.06 | 3.98 | 3.99 | 3.99 | -0.04 (-0.99%) | 14,106,421 |
11 Apr 2024 | CNY | 3.9 | 4.08 | 3.88 | 4.03 | 4.03 | +0.09 (+2.28%) | 18,563,651 |
10 Apr 2024 | CNY | 4.13 | 4.15 | 3.91 | 3.94 | 3.94 | -0.22 (-5.29%) | 23,589,745 |
9 Apr 2024 | CNY | 4.04 | 4.17 | 4.04 | 4.16 | 4.16 | +0.11 (+2.72%) | 16,327,616 |
8 Apr 2024 | CNY | 4.14 | 4.17 | 4.05 | 4.05 | 4.05 | -0.09 (-2.17%) | 12,789,192 |
3 Apr 2024 | CNY | 4.22 | 4.22 | 4.12 | 4.14 | 4.14 | -0.07 (-1.66%) | 14,169,212 |
2 Apr 2024 | CNY | 4.19 | 4.22 | 4.13 | 4.21 | 4.21 | +0.08 (+1.94%) | 18,194,212 |
1 Apr 2024 | CNY | 4.1 | 4.14 | 4.05 | 4.13 | 4.13 | +0.08 (+1.98%) | 14,399,084 |
29 Mar 2024 | CNY | 4 | 4.08 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 6,543,950 |
28 Mar 2024 | CNY | 3.85 | 4.05 | 3.85 | 4.01 | 4.01 | +0.06 (+1.52%) | 15,809,166 |
27 Mar 2024 | CNY | 4.1 | 4.12 | 3.94 | 3.95 | 3.95 | -0.14 (-3.42%) | 16,907,722 |
26 Mar 2024 | CNY | 4.05 | 4.13 | 4 | 4.09 | 4.09 | +0.05 (+1.24%) | 23,782,351 |
25 Mar 2024 | CNY | 4.12 | 4.19 | 4.04 | 4.04 | 4.04 | -0.1 (-2.42%) | 22,565,250 |