Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 3.51 | 3.62 | 3.35 | 3.44 | 3.44 | -0.11 (-3.10%) | 17,346,040 |
29 Apr 2024 | CNY | 3.25 | 3.55 | 3.23 | 3.55 | 3.55 | +0.32 (+9.91%) | 12,172,680 |
26 Apr 2024 | CNY | 3.27 | 3.28 | 3.16 | 3.23 | 3.23 | -0.03 (-0.92%) | 6,979,500 |
25 Apr 2024 | CNY | 3.24 | 3.26 | 3.17 | 3.26 | 3.26 | +0.04 (+1.24%) | 5,715,920 |
24 Apr 2024 | CNY | 3.1 | 3.26 | 3.08 | 3.22 | 3.22 | +0.11 (+3.54%) | 8,784,160 |
23 Apr 2024 | CNY | 3.04 | 3.14 | 3 | 3.11 | 3.11 | +0.12 (+4.01%) | 9,395,300 |
22 Apr 2024 | CNY | 3.14 | 3.16 | 2.95 | 2.99 | 2.99 | -0.12 (-3.86%) | 9,308,960 |
19 Apr 2024 | CNY | 3.18 | 3.22 | 3.08 | 3.11 | 3.11 | -0.09 (-2.81%) | 9,800,100 |
18 Apr 2024 | CNY | 3.3 | 3.35 | 3.12 | 3.2 | 3.2 | -0.08 (-2.44%) | 14,771,134 |
17 Apr 2024 | CNY | 2.96 | 3.29 | 2.95 | 3.28 | 3.28 | +0.16 (+5.13%) | 19,880,084 |
16 Apr 2024 | CNY | 3.4 | 3.4 | 3.12 | 3.12 | 3.12 | -0.35 (-10.09%) | 3,923,200 |
15 Apr 2024 | CNY | 3.8 | 3.87 | 3.47 | 3.47 | 3.47 | -0.39 (-10.10%) | 13,065,440 |
12 Apr 2024 | CNY | 3.95 | 4.04 | 3.85 | 3.86 | 3.86 | -0.1 (-2.53%) | 9,067,400 |
11 Apr 2024 | CNY | 3.99 | 4.08 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 7,864,712 |
10 Apr 2024 | CNY | 4.16 | 4.2 | 3.94 | 4 | 4 | -0.16 (-3.85%) | 10,470,000 |
9 Apr 2024 | CNY | 4.01 | 4.17 | 4.01 | 4.16 | 4.16 | +0.14 (+3.48%) | 12,404,480 |
8 Apr 2024 | CNY | 4.27 | 4.3 | 4.01 | 4.02 | 4.02 | -0.25 (-5.85%) | 15,647,100 |
3 Apr 2024 | CNY | 4.27 | 4.34 | 4.19 | 4.27 | 4.27 | -0.04 (-0.93%) | 13,688,060 |
2 Apr 2024 | CNY | 4.36 | 4.41 | 4.25 | 4.31 | 4.31 | -0.08 (-1.82%) | 16,074,240 |
1 Apr 2024 | CNY | 4.23 | 4.45 | 4.22 | 4.39 | 4.39 | +0.18 (+4.28%) | 23,225,840 |
29 Mar 2024 | CNY | 4.2 | 4.28 | 4.1 | 4.21 | 4.21 | -0.06 (-1.41%) | 15,097,940 |
28 Mar 2024 | CNY | 4.15 | 4.53 | 4.15 | 4.27 | 4.27 | +0.12 (+2.89%) | 24,085,300 |
27 Mar 2024 | CNY | 4.45 | 4.53 | 4.14 | 4.15 | 4.15 | -0.28 (-6.32%) | 36,061,750 |
26 Mar 2024 | CNY | 4.26 | 4.74 | 4.23 | 4.43 | 4.43 | +0.12 (+2.78%) | 46,035,380 |
25 Mar 2024 | CNY | 4.41 | 4.6 | 4.17 | 4.31 | 4.31 | -0.32 (-6.91%) | 48,932,987 |
22 Mar 2024 | CNY | 4.95 | 5.21 | 4.59 | 4.63 | 4.63 | -0.11 (-2.32%) | 67,542,468 |
21 Mar 2024 | CNY | 4.4 | 4.74 | 4.31 | 4.74 | 4.74 | +0.43 (+9.98%) | 13,420,155 |
20 Mar 2024 | CNY | 4.21 | 4.36 | 4.14 | 4.31 | 4.31 | +0.15 (+3.61%) | 15,136,883 |
19 Mar 2024 | CNY | 4.12 | 4.21 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 8,444,420 |
18 Mar 2024 | CNY | 4.03 | 4.15 | 4.01 | 4.14 | 4.14 | +0.1 (+2.48%) | 11,162,520 |