Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 4.46 | 4.54 | 4.46 | 4.51 | 4.51 | +0.04 (+0.89%) | 21,158,510 |
28 Mar 2024 | CNY | 4.54 | 4.55 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 26,597,000 |
27 Mar 2024 | CNY | 4.58 | 4.62 | 4.53 | 4.55 | 4.55 | -0.04 (-0.87%) | 21,386,870 |
26 Mar 2024 | CNY | 4.52 | 4.59 | 4.51 | 4.59 | 4.59 | +0.07 (+1.55%) | 20,772,150 |
25 Mar 2024 | CNY | 4.49 | 4.56 | 4.47 | 4.52 | 4.52 | +0.01 (+0.22%) | 18,548,490 |
22 Mar 2024 | CNY | 4.55 | 4.56 | 4.46 | 4.51 | 4.51 | -0.05 (-1.10%) | 18,571,210 |
21 Mar 2024 | CNY | 4.5 | 4.56 | 4.49 | 4.56 | 4.56 | +0.06 (+1.33%) | 18,343,840 |
20 Mar 2024 | CNY | 4.45 | 4.51 | 4.43 | 4.5 | 4.5 | +0.05 (+1.12%) | 17,415,420 |
19 Mar 2024 | CNY | 4.49 | 4.5 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 14,467,920 |
18 Mar 2024 | CNY | 4.49 | 4.5 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 17,138,280 |
15 Mar 2024 | CNY | 4.44 | 4.5 | 4.43 | 4.47 | 4.47 | +0.04 (+0.90%) | 18,413,500 |
14 Mar 2024 | CNY | 4.41 | 4.47 | 4.41 | 4.43 | 4.43 | +0.02 (+0.45%) | 18,877,370 |
13 Mar 2024 | CNY | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -0.05 (-1.12%) | 14,759,520 |
12 Mar 2024 | CNY | 4.46 | 4.48 | 4.43 | 4.46 | 4.46 | -0.01 (-0.22%) | 16,141,540 |
11 Mar 2024 | CNY | 4.48 | 4.49 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 13,613,310 |
8 Mar 2024 | CNY | 4.47 | 4.49 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 10,807,140 |
7 Mar 2024 | CNY | 4.47 | 4.51 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 15,805,050 |
6 Mar 2024 | CNY | 4.49 | 4.53 | 4.46 | 4.48 | 4.48 | -0.03 (-0.67%) | 17,620,750 |
5 Mar 2024 | CNY | 4.46 | 4.52 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 17,366,880 |
4 Mar 2024 | CNY | 4.46 | 4.49 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 19,797,910 |
1 Mar 2024 | CNY | 4.48 | 4.5 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 20,166,500 |
29 Feb 2024 | CNY | 4.42 | 4.49 | 4.41 | 4.48 | 4.48 | +0.06 (+1.36%) | 20,116,650 |
28 Feb 2024 | CNY | 4.46 | 4.51 | 4.42 | 4.42 | 4.42 | -0.05 (-1.12%) | 24,552,270 |
27 Feb 2024 | CNY | 4.45 | 4.48 | 4.42 | 4.47 | 4.47 | +0.01 (+0.22%) | 22,277,760 |
26 Feb 2024 | CNY | 4.56 | 4.56 | 4.44 | 4.46 | 4.46 | -0.1 (-2.19%) | 24,619,800 |
23 Feb 2024 | CNY | 4.57 | 4.64 | 4.53 | 4.56 | 4.56 | -0.02 (-0.44%) | 19,931,320 |
22 Feb 2024 | CNY | 4.51 | 4.58 | 4.47 | 4.58 | 4.58 | +0.06 (+1.33%) | 25,380,440 |
21 Feb 2024 | CNY | 4.41 | 4.63 | 4.36 | 4.52 | 4.52 | +0.1 (+2.26%) | 47,732,430 |
20 Feb 2024 | CNY | 4.38 | 4.44 | 4.36 | 4.42 | 4.42 | +0.02 (+0.45%) | 25,169,480 |
19 Feb 2024 | CNY | 4.36 | 4.42 | 4.33 | 4.4 | 4.4 | +0.06 (+1.38%) | 36,625,910 |