Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.59 | 4.59 | 4.45 | 4.47 | 4.47 | -0.12 (-2.61%) | 5,331,400 |
11 Apr 2024 | CNY | 4.46 | 4.6 | 4.45 | 4.59 | 4.59 | +0.1 (+2.23%) | 5,295,100 |
10 Apr 2024 | CNY | 4.56 | 4.58 | 4.44 | 4.49 | 4.49 | -0.08 (-1.75%) | 4,287,600 |
9 Apr 2024 | CNY | 4.5 | 4.58 | 4.49 | 4.57 | 4.57 | +0.06 (+1.33%) | 3,088,200 |
8 Apr 2024 | CNY | 4.57 | 4.59 | 4.51 | 4.51 | 4.51 | -0.07 (-1.53%) | 4,379,900 |
3 Apr 2024 | CNY | 4.55 | 4.59 | 4.51 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,957,700 |
2 Apr 2024 | CNY | 4.52 | 4.57 | 4.51 | 4.56 | 4.56 | +0.04 (+0.88%) | 4,288,000 |
1 Apr 2024 | CNY | 4.48 | 4.52 | 4.45 | 4.52 | 4.52 | +0.06 (+1.35%) | 4,149,400 |
29 Mar 2024 | CNY | 4.37 | 4.46 | 4.35 | 4.46 | 4.46 | +0.1 (+2.29%) | 5,182,800 |
28 Mar 2024 | CNY | 4.31 | 4.39 | 4.29 | 4.36 | 4.36 | +0.04 (+0.93%) | 6,416,490 |
27 Mar 2024 | CNY | 4.5 | 4.51 | 4.31 | 4.32 | 4.32 | -0.16 (-3.57%) | 7,135,800 |
26 Mar 2024 | CNY | 4.42 | 4.49 | 4.41 | 4.48 | 4.48 | +0.04 (+0.90%) | 3,864,700 |
25 Mar 2024 | CNY | 4.52 | 4.55 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 4,517,100 |
22 Mar 2024 | CNY | 4.59 | 4.59 | 4.47 | 4.52 | 4.52 | -0.07 (-1.53%) | 4,952,400 |
21 Mar 2024 | CNY | 4.58 | 4.61 | 4.53 | 4.59 | 4.59 | +0.02 (+0.44%) | 3,876,600 |
20 Mar 2024 | CNY | 4.54 | 4.58 | 4.52 | 4.57 | 4.57 | +0.02 (+0.44%) | 3,754,900 |
19 Mar 2024 | CNY | 4.57 | 4.6 | 4.55 | 4.55 | 4.55 | -0.02 (-0.44%) | 3,761,000 |
18 Mar 2024 | CNY | 4.55 | 4.62 | 4.53 | 4.57 | 4.57 | +0.04 (+0.88%) | 4,484,300 |
15 Mar 2024 | CNY | 4.46 | 4.54 | 4.44 | 4.53 | 4.53 | +0.07 (+1.57%) | 5,283,100 |
14 Mar 2024 | CNY | 4.44 | 4.5 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 4,773,500 |
13 Mar 2024 | CNY | 4.46 | 4.48 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 4,587,040 |
12 Mar 2024 | CNY | 4.46 | 4.48 | 4.39 | 4.47 | 4.47 | +0.01 (+0.22%) | 4,826,000 |
11 Mar 2024 | CNY | 4.36 | 4.46 | 4.35 | 4.46 | 4.46 | +0.1 (+2.29%) | 5,618,510 |
8 Mar 2024 | CNY | 4.34 | 4.37 | 4.29 | 4.36 | 4.36 | +0.03 (+0.69%) | 4,306,100 |
7 Mar 2024 | CNY | 4.38 | 4.43 | 4.33 | 4.33 | 4.33 | -0.04 (-0.92%) | 5,841,400 |
6 Mar 2024 | CNY | 4.3 | 4.39 | 4.3 | 4.37 | 4.37 | +0.06 (+1.39%) | 5,501,600 |
5 Mar 2024 | CNY | 4.34 | 4.36 | 4.29 | 4.31 | 4.31 | -0.06 (-1.37%) | 4,690,300 |
4 Mar 2024 | CNY | 4.37 | 4.39 | 4.28 | 4.37 | 4.37 | 0.0 (0.0%) | 4,586,800 |
1 Mar 2024 | CNY | 4.36 | 4.4 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 5,028,900 |
29 Feb 2024 | CNY | 4.22 | 4.37 | 4.19 | 4.36 | 4.36 | +0.11 (+2.59%) | 7,684,880 |