Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Mar 2024 | CNY | 3.87 | 4.04 | 3.84 | 4.04 | 4.04 | +0.17 (+4.39%) | 15,099,600 |
14 Mar 2024 | CNY | 3.88 | 3.92 | 3.78 | 3.87 | 3.87 | -0.02 (-0.51%) | 10,391,320 |
13 Mar 2024 | CNY | 3.92 | 3.95 | 3.82 | 3.89 | 3.89 | -0.06 (-1.52%) | 11,856,730 |
12 Mar 2024 | CNY | 3.82 | 3.97 | 3.79 | 3.95 | 3.95 | +0.12 (+3.13%) | 13,123,260 |
11 Mar 2024 | CNY | 3.71 | 3.83 | 3.68 | 3.83 | 3.83 | +0.12 (+3.23%) | 13,374,428 |
8 Mar 2024 | CNY | 3.72 | 3.8 | 3.66 | 3.71 | 3.71 | 0.0 (0.0%) | 10,320,640 |
7 Mar 2024 | CNY | 3.75 | 3.83 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 15,557,160 |
6 Mar 2024 | CNY | 3.51 | 3.78 | 3.48 | 3.7 | 3.7 | +0.21 (+6.02%) | 22,418,260 |
5 Mar 2024 | CNY | 3.62 | 3.66 | 3.46 | 3.49 | 3.49 | -0.19 (-5.16%) | 18,869,474 |
4 Mar 2024 | CNY | 3.65 | 3.84 | 3.51 | 3.68 | 3.68 | -0.07 (-1.87%) | 27,337,244 |
1 Mar 2024 | CNY | 3.76 | 4.04 | 3.68 | 3.75 | 3.75 | -0.1 (-2.60%) | 34,846,564 |
29 Feb 2024 | CNY | 3.6 | 3.89 | 3.58 | 3.85 | 3.85 | +0.08 (+2.12%) | 17,505,867 |
28 Feb 2024 | CNY | 4.22 | 4.38 | 3.77 | 3.77 | 3.77 | -0.42 (-10.02%) | 22,459,660 |
27 Feb 2024 | CNY | 4.08 | 4.19 | 3.98 | 4.19 | 4.19 | +0.14 (+3.46%) | 12,881,800 |