Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.68 | 4.72 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 4,638,060 |
11 Apr 2024 | CNY | 4.61 | 4.72 | 4.57 | 4.66 | 4.66 | +0.06 (+1.30%) | 4,695,160 |
10 Apr 2024 | CNY | 4.66 | 4.71 | 4.57 | 4.6 | 4.6 | -0.09 (-1.92%) | 4,093,560 |
9 Apr 2024 | CNY | 4.61 | 4.71 | 4.61 | 4.69 | 4.69 | +0.06 (+1.30%) | 4,292,770 |
8 Apr 2024 | CNY | 4.71 | 4.77 | 4.62 | 4.63 | 4.63 | -0.16 (-3.34%) | 7,167,610 |
3 Apr 2024 | CNY | 4.72 | 4.88 | 4.67 | 4.79 | 4.79 | +0.07 (+1.48%) | 6,997,610 |
2 Apr 2024 | CNY | 4.66 | 4.75 | 4.66 | 4.72 | 4.72 | +0.03 (+0.64%) | 3,975,540 |
1 Apr 2024 | CNY | 4.65 | 4.69 | 4.6 | 4.69 | 4.69 | +0.1 (+2.18%) | 4,028,960 |
29 Mar 2024 | CNY | 4.48 | 4.6 | 4.47 | 4.59 | 4.59 | +0.11 (+2.46%) | 3,183,970 |
28 Mar 2024 | CNY | 4.41 | 4.52 | 4.41 | 4.48 | 4.48 | +0.07 (+1.59%) | 3,545,560 |
27 Mar 2024 | CNY | 4.55 | 4.58 | 4.41 | 4.41 | 4.41 | -0.12 (-2.65%) | 4,187,920 |
26 Mar 2024 | CNY | 4.49 | 4.54 | 4.44 | 4.53 | 4.53 | +0.04 (+0.89%) | 4,182,120 |
25 Mar 2024 | CNY | 4.59 | 4.64 | 4.48 | 4.49 | 4.49 | -0.12 (-2.60%) | 3,814,610 |
22 Mar 2024 | CNY | 4.69 | 4.7 | 4.57 | 4.61 | 4.61 | -0.08 (-1.71%) | 3,515,660 |
21 Mar 2024 | CNY | 4.73 | 4.73 | 4.62 | 4.69 | 4.69 | -0.02 (-0.42%) | 3,123,620 |
20 Mar 2024 | CNY | 4.62 | 4.72 | 4.59 | 4.71 | 4.71 | +0.09 (+1.95%) | 3,577,470 |
19 Mar 2024 | CNY | 4.64 | 4.66 | 4.59 | 4.62 | 4.62 | -0.02 (-0.43%) | 3,704,850 |
18 Mar 2024 | CNY | 4.55 | 4.65 | 4.51 | 4.64 | 4.64 | +0.09 (+1.98%) | 4,111,980 |
15 Mar 2024 | CNY | 4.45 | 4.56 | 4.43 | 4.55 | 4.55 | +0.08 (+1.79%) | 4,169,650 |
14 Mar 2024 | CNY | 4.45 | 4.51 | 4.38 | 4.47 | 4.47 | +0.02 (+0.45%) | 4,624,170 |
13 Mar 2024 | CNY | 4.44 | 4.49 | 4.39 | 4.45 | 4.45 | 0.0 (0.0%) | 4,086,750 |
12 Mar 2024 | CNY | 4.37 | 4.45 | 4.36 | 4.45 | 4.45 | +0.07 (+1.60%) | 4,579,000 |
11 Mar 2024 | CNY | 4.33 | 4.4 | 4.3 | 4.38 | 4.38 | +0.06 (+1.39%) | 3,418,140 |
8 Mar 2024 | CNY | 4.25 | 4.35 | 4.25 | 4.32 | 4.32 | +0.03 (+0.70%) | 2,628,700 |
7 Mar 2024 | CNY | 4.28 | 4.39 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 3,792,040 |
6 Mar 2024 | CNY | 4.25 | 4.33 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 3,906,070 |
5 Mar 2024 | CNY | 4.4 | 4.41 | 4.23 | 4.25 | 4.25 | -0.17 (-3.85%) | 4,959,930 |
4 Mar 2024 | CNY | 4.45 | 4.48 | 4.38 | 4.42 | 4.42 | -0.03 (-0.67%) | 2,895,940 |
1 Mar 2024 | CNY | 4.43 | 4.48 | 4.38 | 4.45 | 4.45 | +0.02 (+0.45%) | 3,991,660 |
29 Feb 2024 | CNY | 4.31 | 4.44 | 4.26 | 4.43 | 4.43 | +0.12 (+2.78%) | 5,516,400 |