Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 4.81 | 4.85 | 4.71 | 4.84 | 4.84 | 0.0 (0.0%) | 20,659,095 |
1 Apr 2024 | CNY | 4.54 | 4.95 | 4.53 | 4.84 | 4.84 | +0.33 (+7.32%) | 32,994,524 |
29 Mar 2024 | CNY | 4.4 | 4.53 | 4.4 | 4.51 | 4.51 | +0.07 (+1.58%) | 5,199,000 |
28 Mar 2024 | CNY | 4.29 | 4.49 | 4.29 | 4.44 | 4.44 | +0.15 (+3.50%) | 12,728,493 |
27 Mar 2024 | CNY | 4.41 | 4.44 | 4.29 | 4.29 | 4.29 | -0.12 (-2.72%) | 6,683,393 |
26 Mar 2024 | CNY | 4.41 | 4.44 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 7,648,239 |
25 Mar 2024 | CNY | 4.45 | 4.52 | 4.41 | 4.41 | 4.41 | -0.06 (-1.34%) | 8,759,190 |
22 Mar 2024 | CNY | 4.53 | 4.55 | 4.45 | 4.47 | 4.47 | -0.07 (-1.54%) | 8,555,900 |
21 Mar 2024 | CNY | 4.53 | 4.55 | 4.46 | 4.54 | 4.54 | +0.03 (+0.67%) | 9,544,500 |
20 Mar 2024 | CNY | 4.48 | 4.52 | 4.47 | 4.51 | 4.51 | +0.02 (+0.45%) | 6,889,200 |
19 Mar 2024 | CNY | 4.52 | 4.54 | 4.48 | 4.49 | 4.49 | -0.04 (-0.88%) | 7,523,900 |
18 Mar 2024 | CNY | 4.52 | 4.55 | 4.48 | 4.53 | 4.53 | +0.03 (+0.67%) | 9,239,998 |
15 Mar 2024 | CNY | 4.46 | 4.5 | 4.42 | 4.5 | 4.5 | +0.04 (+0.90%) | 8,502,150 |
14 Mar 2024 | CNY | 4.52 | 4.54 | 4.4 | 4.46 | 4.46 | -0.04 (-0.89%) | 8,788,200 |
13 Mar 2024 | CNY | 4.52 | 4.54 | 4.48 | 4.5 | 4.5 | +0.01 (+0.22%) | 9,937,100 |
12 Mar 2024 | CNY | 4.51 | 4.56 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 9,095,487 |
11 Mar 2024 | CNY | 4.44 | 4.49 | 4.4 | 4.49 | 4.49 | +0.1 (+2.28%) | 12,216,750 |
8 Mar 2024 | CNY | 4.36 | 4.43 | 4.34 | 4.39 | 4.39 | +0.01 (+0.23%) | 6,692,261 |
7 Mar 2024 | CNY | 4.44 | 4.45 | 4.36 | 4.38 | 4.38 | -0.04 (-0.90%) | 9,067,250 |
6 Mar 2024 | CNY | 4.36 | 4.45 | 4.31 | 4.42 | 4.42 | +0.12 (+2.79%) | 13,267,400 |
5 Mar 2024 | CNY | 4.42 | 4.43 | 4.28 | 4.3 | 4.3 | -0.14 (-3.15%) | 10,817,800 |
4 Mar 2024 | CNY | 4.41 | 4.5 | 4.38 | 4.44 | 4.44 | +0.02 (+0.45%) | 9,709,635 |
1 Mar 2024 | CNY | 4.38 | 4.44 | 4.36 | 4.42 | 4.42 | +0.06 (+1.38%) | 11,025,637 |
29 Feb 2024 | CNY | 4.2 | 4.36 | 4.19 | 4.36 | 4.36 | +0.14 (+3.32%) | 12,418,697 |
28 Feb 2024 | CNY | 4.48 | 4.57 | 4.21 | 4.22 | 4.22 | -0.24 (-5.38%) | 20,922,000 |
27 Feb 2024 | CNY | 4.35 | 4.46 | 4.32 | 4.46 | 4.46 | +0.06 (+1.36%) | 14,095,150 |
26 Feb 2024 | CNY | 4.43 | 4.44 | 4.34 | 4.4 | 4.4 | +0.02 (+0.46%) | 14,123,975 |
23 Feb 2024 | CNY | 4.5 | 4.5 | 4.31 | 4.38 | 4.38 | +0.02 (+0.46%) | 15,845,287 |
22 Feb 2024 | CNY | 4.37 | 4.43 | 4.26 | 4.36 | 4.36 | -0.08 (-1.80%) | 21,699,981 |
21 Feb 2024 | CNY | 4.73 | 4.73 | 4.4 | 4.44 | 4.44 | +0.14 (+3.26%) | 37,333,627 |