Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 4.93 | 5.03 | 4.85 | 4.94 | 4.94 | +0.04 (+0.82%) | 8,871,184 |
1 Apr 2024 | CNY | 4.76 | 4.98 | 4.72 | 4.9 | 4.9 | +0.14 (+2.94%) | 10,867,979 |
29 Mar 2024 | CNY | 4.81 | 4.86 | 4.68 | 4.76 | 4.76 | -0.11 (-2.26%) | 7,069,600 |
28 Mar 2024 | CNY | 4.75 | 4.94 | 4.61 | 4.87 | 4.87 | +0.01 (+0.21%) | 13,628,420 |
27 Mar 2024 | CNY | 4.79 | 5.23 | 4.79 | 4.86 | 4.86 | 0.0 (0.0%) | 14,083,680 |
26 Mar 2024 | CNY | 4.95 | 5.02 | 4.7 | 4.86 | 4.86 | -0.34 (-6.54%) | 16,981,132 |
25 Mar 2024 | CNY | 4.97 | 5.32 | 4.68 | 5.2 | 5.2 | +0.17 (+3.38%) | 26,147,348 |
22 Mar 2024 | CNY | 5.26 | 5.79 | 4.98 | 5.03 | 5.03 | -0.23 (-4.37%) | 38,948,757 |
21 Mar 2024 | CNY | 4.78 | 5.26 | 4.67 | 5.26 | 5.26 | +0.48 (+10.04%) | 19,219,974 |
20 Mar 2024 | CNY | 4.67 | 4.99 | 4.56 | 4.78 | 4.78 | +0.12 (+2.58%) | 16,260,226 |
19 Mar 2024 | CNY | 4.54 | 4.71 | 4.51 | 4.66 | 4.66 | +0.13 (+2.87%) | 9,379,290 |
18 Mar 2024 | CNY | 4.42 | 4.53 | 4.4 | 4.53 | 4.53 | +0.07 (+1.57%) | 9,269,200 |
15 Mar 2024 | CNY | 4.25 | 4.51 | 4.24 | 4.46 | 4.46 | +0.17 (+3.96%) | 10,384,060 |
14 Mar 2024 | CNY | 4.24 | 4.34 | 4.13 | 4.29 | 4.29 | +0.07 (+1.66%) | 6,818,370 |
13 Mar 2024 | CNY | 4.34 | 4.34 | 4.16 | 4.22 | 4.22 | -0.07 (-1.63%) | 5,726,800 |
12 Mar 2024 | CNY | 4.13 | 4.32 | 4.13 | 4.29 | 4.29 | +0.15 (+3.62%) | 8,441,200 |
11 Mar 2024 | CNY | 4.02 | 4.14 | 3.98 | 4.14 | 4.14 | +0.12 (+2.99%) | 7,467,507 |
8 Mar 2024 | CNY | 3.98 | 4.04 | 3.91 | 4.02 | 4.02 | +0.05 (+1.26%) | 4,525,500 |
7 Mar 2024 | CNY | 4.01 | 4.11 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 8,363,514 |
6 Mar 2024 | CNY | 3.81 | 4.06 | 3.79 | 4.01 | 4.01 | +0.22 (+5.80%) | 10,211,523 |
5 Mar 2024 | CNY | 3.99 | 3.99 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 6,233,200 |
4 Mar 2024 | CNY | 4.08 | 4.14 | 3.87 | 3.98 | 3.98 | -0.11 (-2.69%) | 8,394,546 |
1 Mar 2024 | CNY | 4.08 | 4.17 | 4.01 | 4.09 | 4.09 | +0.01 (+0.25%) | 7,841,877 |
29 Feb 2024 | CNY | 3.82 | 4.18 | 3.81 | 4.08 | 4.08 | +0.07 (+1.75%) | 11,223,589 |
28 Feb 2024 | CNY | 4.48 | 4.65 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 14,427,975 |
27 Feb 2024 | CNY | 4.3 | 4.48 | 4.26 | 4.46 | 4.46 | +0.14 (+3.24%) | 8,075,304 |
26 Feb 2024 | CNY | 4.29 | 4.46 | 4.19 | 4.32 | 4.32 | +0.06 (+1.41%) | 13,893,342 |
23 Feb 2024 | CNY | 4.07 | 4.32 | 4.03 | 4.26 | 4.26 | +0.19 (+4.67%) | 12,623,299 |
22 Feb 2024 | CNY | 3.86 | 4.08 | 3.82 | 4.07 | 4.07 | +0.2 (+5.17%) | 11,801,875 |
21 Feb 2024 | CNY | 3.73 | 4.07 | 3.66 | 3.87 | 3.87 | +0.12 (+3.20%) | 13,685,229 |