Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.41 | 4.43 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 452,435,189 |
30 Apr 2024 | CNY | 4.4 | 4.44 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 319,000,625 |
29 Apr 2024 | CNY | 4.45 | 4.46 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 421,875,192 |
26 Apr 2024 | CNY | 4.55 | 4.58 | 4.45 | 4.45 | 4.45 | -0.1 (-2.20%) | 535,165,949 |
25 Apr 2024 | CNY | 4.49 | 4.55 | 4.47 | 4.55 | 4.55 | +0.06 (+1.34%) | 305,928,148 |
24 Apr 2024 | CNY | 4.5 | 4.53 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 279,718,551 |
23 Apr 2024 | CNY | 4.5 | 4.56 | 4.44 | 4.5 | 4.5 | 0.0 (0.0%) | 339,834,801 |
22 Apr 2024 | CNY | 4.55 | 4.62 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 399,069,328 |
19 Apr 2024 | CNY | 4.48 | 4.55 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 303,085,396 |
18 Apr 2024 | CNY | 4.44 | 4.58 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 498,903,823 |
17 Apr 2024 | CNY | 4.41 | 4.47 | 4.35 | 4.46 | 4.46 | +0.03 (+0.68%) | 429,792,204 |
16 Apr 2024 | CNY | 4.37 | 4.46 | 4.34 | 4.43 | 4.43 | +0.06 (+1.37%) | 500,280,119 |
15 Apr 2024 | CNY | 4.28 | 4.38 | 4.28 | 4.37 | 4.37 | +0.09 (+2.10%) | 404,908,248 |
12 Apr 2024 | CNY | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | +0.01 (+0.23%) | 296,029,874 |
11 Apr 2024 | CNY | 4.29 | 4.3 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 258,490,466 |
10 Apr 2024 | CNY | 4.28 | 4.32 | 4.28 | 4.29 | 4.29 | +0.01 (+0.23%) | 285,638,906 |
9 Apr 2024 | CNY | 4.35 | 4.37 | 4.26 | 4.28 | 4.28 | -0.06 (-1.38%) | 390,822,351 |
8 Apr 2024 | CNY | 4.28 | 4.36 | 4.27 | 4.34 | 4.34 | +0.05 (+1.17%) | 349,929,180 |
3 Apr 2024 | CNY | 4.27 | 4.3 | 4.25 | 4.29 | 4.29 | +0.02 (+0.47%) | 242,020,947 |
2 Apr 2024 | CNY | 4.23 | 4.31 | 4.23 | 4.27 | 4.27 | +0.04 (+0.95%) | 372,701,218 |
1 Apr 2024 | CNY | 4.23 | 4.25 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 253,839,301 |
29 Mar 2024 | CNY | 4.17 | 4.27 | 4.16 | 4.23 | 4.23 | +0.06 (+1.44%) | 254,268,099 |
28 Mar 2024 | CNY | 4.27 | 4.28 | 4.15 | 4.17 | 4.17 | -0.11 (-2.57%) | 506,524,869 |
27 Mar 2024 | CNY | 4.23 | 4.31 | 4.22 | 4.28 | 4.28 | +0.05 (+1.18%) | 389,933,579 |
26 Mar 2024 | CNY | 4.23 | 4.24 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 366,546,270 |
25 Mar 2024 | CNY | 4.17 | 4.22 | 4.16 | 4.21 | 4.21 | +0.03 (+0.72%) | 370,160,929 |
22 Mar 2024 | CNY | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | +0.04 (+0.97%) | 331,088,177 |
21 Mar 2024 | CNY | 4.13 | 4.17 | 4.12 | 4.14 | 4.14 | +0.01 (+0.24%) | 289,826,682 |
20 Mar 2024 | CNY | 4.08 | 4.14 | 4.07 | 4.13 | 4.13 | +0.04 (+0.98%) | 304,603,699 |
19 Mar 2024 | CNY | 4.13 | 4.13 | 4.06 | 4.09 | 4.09 | -0.04 (-0.97%) | 382,805,956 |