Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 4.08 | 4.14 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 11,055,800 |
8 May 2024 | CNY | 4.08 | 4.16 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 14,291,411 |
7 May 2024 | CNY | 4.08 | 4.17 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 15,431,766 |
6 May 2024 | CNY | 4.04 | 4.09 | 4.03 | 4.09 | 4.09 | +0.09 (+2.25%) | 17,779,800 |
30 Apr 2024 | CNY | 4.04 | 4.06 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 14,479,226 |
29 Apr 2024 | CNY | 3.97 | 4.05 | 3.96 | 4.04 | 4.04 | +0.05 (+1.25%) | 12,951,794 |
26 Apr 2024 | CNY | 3.98 | 4.01 | 3.92 | 3.99 | 3.99 | -0.03 (-0.75%) | 16,497,480 |
25 Apr 2024 | CNY | 3.91 | 4.08 | 3.87 | 4.02 | 4.02 | +0.09 (+2.29%) | 27,920,349 |
24 Apr 2024 | CNY | 3.83 | 4.02 | 3.82 | 3.93 | 3.93 | +0.1 (+2.61%) | 19,094,278 |
23 Apr 2024 | CNY | 3.8 | 3.89 | 3.78 | 3.83 | 3.83 | +0.07 (+1.86%) | 15,573,051 |
22 Apr 2024 | CNY | 3.81 | 3.84 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 9,060,700 |
19 Apr 2024 | CNY | 3.79 | 3.86 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 10,340,600 |
18 Apr 2024 | CNY | 3.83 | 3.86 | 3.77 | 3.79 | 3.79 | -0.05 (-1.30%) | 11,813,700 |
17 Apr 2024 | CNY | 3.76 | 3.85 | 3.74 | 3.84 | 3.84 | +0.09 (+2.40%) | 13,428,600 |
16 Apr 2024 | CNY | 3.84 | 3.92 | 3.74 | 3.75 | 3.75 | -0.12 (-3.10%) | 21,720,211 |
15 Apr 2024 | CNY | 3.9 | 3.95 | 3.81 | 3.87 | 3.87 | -0.05 (-1.28%) | 15,355,600 |
12 Apr 2024 | CNY | 3.99 | 4.01 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 13,256,426 |
11 Apr 2024 | CNY | 3.93 | 4.01 | 3.88 | 3.99 | 3.99 | +0.06 (+1.53%) | 15,797,900 |
10 Apr 2024 | CNY | 3.93 | 3.99 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 13,543,000 |
9 Apr 2024 | CNY | 3.99 | 4 | 3.92 | 3.94 | 3.94 | -0.07 (-1.75%) | 18,502,800 |
8 Apr 2024 | CNY | 3.92 | 4.01 | 3.91 | 4.01 | 4.01 | +0.06 (+1.52%) | 16,373,052 |
3 Apr 2024 | CNY | 3.93 | 3.97 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 8,013,250 |
2 Apr 2024 | CNY | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 10,317,378 |
1 Apr 2024 | CNY | 3.85 | 3.91 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 9,713,600 |
29 Mar 2024 | CNY | 3.78 | 3.86 | 3.77 | 3.86 | 3.86 | +0.08 (+2.12%) | 4,951,500 |
28 Mar 2024 | CNY | 3.74 | 3.81 | 3.71 | 3.78 | 3.78 | +0.05 (+1.34%) | 8,846,653 |
27 Mar 2024 | CNY | 3.81 | 3.83 | 3.73 | 3.73 | 3.73 | -0.08 (-2.10%) | 6,447,153 |
26 Mar 2024 | CNY | 3.8 | 3.83 | 3.73 | 3.81 | 3.81 | +0.02 (+0.53%) | 7,608,573 |
25 Mar 2024 | CNY | 3.79 | 3.86 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 8,621,600 |
22 Mar 2024 | CNY | 3.85 | 3.87 | 3.78 | 3.8 | 3.8 | -0.06 (-1.55%) | 7,980,873 |