Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 4.55 | 4.66 | 4.44 | 4.64 | 4.64 | +0.09 (+1.98%) | 11,130,769 |
2 Apr 2024 | CNY | 4.5 | 4.59 | 4.49 | 4.55 | 4.55 | +0.05 (+1.11%) | 7,837,342 |
1 Apr 2024 | CNY | 4.39 | 4.55 | 4.39 | 4.5 | 4.5 | +0.13 (+2.97%) | 8,496,129 |
29 Mar 2024 | CNY | 4.24 | 4.37 | 4.24 | 4.37 | 4.37 | +0.11 (+2.58%) | 2,280,338 |
28 Mar 2024 | CNY | 4.14 | 4.31 | 4.13 | 4.26 | 4.26 | +0.11 (+2.65%) | 5,796,694 |
27 Mar 2024 | CNY | 4.3 | 4.32 | 4.14 | 4.15 | 4.15 | -0.16 (-3.71%) | 5,575,699 |
26 Mar 2024 | CNY | 4.27 | 4.32 | 4.17 | 4.31 | 4.31 | +0.05 (+1.17%) | 5,662,486 |
25 Mar 2024 | CNY | 4.36 | 4.4 | 4.25 | 4.26 | 4.26 | -0.11 (-2.52%) | 5,131,360 |
22 Mar 2024 | CNY | 4.46 | 4.53 | 4.34 | 4.37 | 4.37 | -0.11 (-2.46%) | 5,818,182 |
21 Mar 2024 | CNY | 4.49 | 4.52 | 4.37 | 4.48 | 4.48 | 0.0 (0.0%) | 6,272,818 |
20 Mar 2024 | CNY | 4.36 | 4.48 | 4.34 | 4.48 | 4.48 | +0.13 (+2.99%) | 6,250,161 |
19 Mar 2024 | CNY | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 5,200,002 |
18 Mar 2024 | CNY | 4.26 | 4.35 | 4.25 | 4.35 | 4.35 | +0.11 (+2.59%) | 5,417,067 |
15 Mar 2024 | CNY | 4.17 | 4.25 | 4.13 | 4.24 | 4.24 | +0.08 (+1.92%) | 5,216,909 |
14 Mar 2024 | CNY | 4.18 | 4.21 | 4.08 | 4.16 | 4.16 | -0.01 (-0.24%) | 5,213,852 |
13 Mar 2024 | CNY | 4.24 | 4.25 | 4.12 | 4.17 | 4.17 | -0.04 (-0.95%) | 5,332,937 |
12 Mar 2024 | CNY | 4.08 | 4.22 | 4.05 | 4.21 | 4.21 | +0.13 (+3.19%) | 6,861,800 |
11 Mar 2024 | CNY | 3.99 | 4.09 | 3.95 | 4.08 | 4.08 | +0.1 (+2.51%) | 4,958,585 |
8 Mar 2024 | CNY | 3.95 | 4.01 | 3.9 | 3.98 | 3.98 | +0.01 (+0.25%) | 5,078,680 |
7 Mar 2024 | CNY | 3.96 | 4.06 | 3.93 | 3.97 | 3.97 | +0.02 (+0.51%) | 6,517,306 |
6 Mar 2024 | CNY | 3.85 | 4 | 3.84 | 3.95 | 3.95 | +0.09 (+2.33%) | 6,450,700 |
5 Mar 2024 | CNY | 4.03 | 4.03 | 3.84 | 3.86 | 3.86 | -0.19 (-4.69%) | 8,263,228 |
4 Mar 2024 | CNY | 4.11 | 4.13 | 3.94 | 4.05 | 4.05 | -0.03 (-0.74%) | 7,029,559 |
1 Mar 2024 | CNY | 4.12 | 4.18 | 4 | 4.08 | 4.08 | -0.03 (-0.73%) | 8,502,210 |
29 Feb 2024 | CNY | 3.91 | 4.13 | 3.86 | 4.11 | 4.11 | +0.08 (+1.99%) | 13,309,282 |
28 Feb 2024 | CNY | 4.48 | 4.58 | 4.03 | 4.03 | 4.03 | -0.45 (-10.04%) | 16,637,164 |
27 Feb 2024 | CNY | 4.31 | 4.5 | 4.2 | 4.48 | 4.48 | +0.2 (+4.67%) | 8,415,453 |
26 Feb 2024 | CNY | 4.19 | 4.4 | 4.17 | 4.28 | 4.28 | +0.09 (+2.15%) | 8,038,105 |
23 Feb 2024 | CNY | 4 | 4.2 | 4 | 4.19 | 4.19 | +0.18 (+4.49%) | 8,039,199 |
22 Feb 2024 | CNY | 3.88 | 4.01 | 3.86 | 4.01 | 4.01 | +0.14 (+3.62%) | 6,622,411 |