Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.7 | 4.76 | 4.63 | 4.65 | 4.65 | -0.05 (-1.06%) | 6,941,800 |
11 Apr 2024 | CNY | 4.65 | 4.78 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 7,664,700 |
10 Apr 2024 | CNY | 4.81 | 4.82 | 4.63 | 4.7 | 4.7 | -0.13 (-2.69%) | 7,661,100 |
9 Apr 2024 | CNY | 4.72 | 4.85 | 4.69 | 4.83 | 4.83 | +0.12 (+2.55%) | 7,823,400 |
8 Apr 2024 | CNY | 4.88 | 4.88 | 4.7 | 4.71 | 4.71 | -0.2 (-4.07%) | 8,252,800 |
3 Apr 2024 | CNY | 4.87 | 4.92 | 4.82 | 4.91 | 4.91 | +0.01 (+0.20%) | 8,279,900 |
2 Apr 2024 | CNY | 4.82 | 4.91 | 4.77 | 4.9 | 4.9 | +0.05 (+1.03%) | 14,683,860 |
1 Apr 2024 | CNY | 4.76 | 4.9 | 4.74 | 4.85 | 4.85 | +0.09 (+1.89%) | 12,023,800 |
29 Mar 2024 | CNY | 4.73 | 4.81 | 4.72 | 4.76 | 4.76 | 0.0 (0.0%) | 10,275,600 |
28 Mar 2024 | CNY | 4.77 | 4.87 | 4.71 | 4.76 | 4.76 | +0.09 (+1.93%) | 13,151,500 |
27 Mar 2024 | CNY | 4.75 | 4.91 | 4.65 | 4.67 | 4.67 | -0.08 (-1.68%) | 15,061,900 |
26 Mar 2024 | CNY | 4.68 | 4.79 | 4.64 | 4.75 | 4.75 | +0.06 (+1.28%) | 6,491,300 |
25 Mar 2024 | CNY | 4.77 | 4.85 | 4.69 | 4.69 | 4.69 | -0.1 (-2.09%) | 7,423,030 |
22 Mar 2024 | CNY | 4.85 | 4.87 | 4.73 | 4.79 | 4.79 | -0.07 (-1.44%) | 7,999,100 |
21 Mar 2024 | CNY | 4.8 | 4.88 | 4.78 | 4.86 | 4.86 | +0.06 (+1.25%) | 7,336,300 |
20 Mar 2024 | CNY | 4.72 | 4.81 | 4.68 | 4.8 | 4.8 | +0.08 (+1.69%) | 7,453,700 |
19 Mar 2024 | CNY | 4.73 | 4.81 | 4.71 | 4.72 | 4.72 | -0.02 (-0.42%) | 7,148,900 |
18 Mar 2024 | CNY | 4.69 | 4.75 | 4.65 | 4.74 | 4.74 | +0.08 (+1.72%) | 7,110,040 |
15 Mar 2024 | CNY | 4.59 | 4.66 | 4.56 | 4.66 | 4.66 | +0.05 (+1.08%) | 7,589,900 |
14 Mar 2024 | CNY | 4.59 | 4.63 | 4.52 | 4.61 | 4.61 | +0.01 (+0.22%) | 7,739,300 |
13 Mar 2024 | CNY | 4.64 | 4.68 | 4.52 | 4.6 | 4.6 | -0.04 (-0.86%) | 9,202,600 |
12 Mar 2024 | CNY | 4.53 | 4.66 | 4.5 | 4.64 | 4.64 | +0.12 (+2.65%) | 10,615,200 |
11 Mar 2024 | CNY | 4.44 | 4.52 | 4.41 | 4.52 | 4.52 | +0.12 (+2.73%) | 7,015,500 |
8 Mar 2024 | CNY | 4.39 | 4.45 | 4.34 | 4.4 | 4.4 | 0.0 (0.0%) | 5,799,200 |
7 Mar 2024 | CNY | 4.39 | 4.51 | 4.36 | 4.4 | 4.4 | +0.04 (+0.92%) | 9,447,900 |
6 Mar 2024 | CNY | 4.31 | 4.43 | 4.28 | 4.36 | 4.36 | +0.04 (+0.93%) | 7,248,500 |
5 Mar 2024 | CNY | 4.44 | 4.46 | 4.31 | 4.32 | 4.32 | -0.15 (-3.36%) | 8,518,600 |
4 Mar 2024 | CNY | 4.54 | 4.56 | 4.4 | 4.47 | 4.47 | -0.08 (-1.76%) | 8,536,400 |
1 Mar 2024 | CNY | 4.5 | 4.58 | 4.47 | 4.55 | 4.55 | +0.06 (+1.34%) | 11,628,200 |
29 Feb 2024 | CNY | 4.41 | 4.54 | 4.37 | 4.49 | 4.49 | +0.12 (+2.75%) | 12,662,310 |