Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.49 | 4.58 | 4.41 | 4.49 | 4.49 | -0.03 (-0.66%) | 18,261,400 |
27 Mar 2024 | CNY | 4.77 | 4.8 | 4.52 | 4.52 | 4.52 | -0.35 (-7.19%) | 24,533,490 |
26 Mar 2024 | CNY | 4.52 | 4.94 | 4.5 | 4.87 | 4.87 | +0.29 (+6.33%) | 30,965,990 |
25 Mar 2024 | CNY | 4.56 | 4.76 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 15,426,960 |
22 Mar 2024 | CNY | 4.69 | 4.74 | 4.52 | 4.62 | 4.62 | -0.13 (-2.74%) | 18,678,050 |
21 Mar 2024 | CNY | 4.82 | 4.87 | 4.74 | 4.75 | 4.75 | 0.0 (0.0%) | 18,907,140 |
20 Mar 2024 | CNY | 4.8 | 4.97 | 4.71 | 4.75 | 4.75 | -0.02 (-0.42%) | 24,173,730 |
19 Mar 2024 | CNY | 4.84 | 4.93 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 20,685,070 |
18 Mar 2024 | CNY | 4.85 | 4.88 | 4.74 | 4.8 | 4.8 | -0.09 (-1.84%) | 24,734,920 |
15 Mar 2024 | CNY | 4.65 | 5.04 | 4.5 | 4.89 | 4.89 | +0.21 (+4.49%) | 42,496,030 |
14 Mar 2024 | CNY | 4.74 | 5.04 | 4.63 | 4.68 | 4.68 | -0.41 (-8.06%) | 43,196,860 |
13 Mar 2024 | CNY | 4.7 | 5.42 | 4.69 | 5.09 | 5.09 | +0.16 (+3.25%) | 58,247,400 |
12 Mar 2024 | CNY | 4.46 | 4.93 | 4.22 | 4.93 | 4.93 | +0.45 (+10.04%) | 49,153,670 |
11 Mar 2024 | CNY | 4.08 | 4.48 | 4.05 | 4.48 | 4.48 | +0.41 (+10.07%) | 26,199,390 |
8 Mar 2024 | CNY | 4.05 | 4.09 | 4.01 | 4.07 | 4.07 | +0.02 (+0.49%) | 6,549,470 |
7 Mar 2024 | CNY | 4.05 | 4.16 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 8,409,530 |
6 Mar 2024 | CNY | 4.03 | 4.11 | 3.99 | 4.06 | 4.06 | +0.03 (+0.74%) | 8,353,920 |
5 Mar 2024 | CNY | 4.12 | 4.2 | 4.01 | 4.03 | 4.03 | -0.1 (-2.42%) | 9,872,350 |
4 Mar 2024 | CNY | 4.22 | 4.25 | 4.04 | 4.13 | 4.13 | -0.08 (-1.90%) | 14,134,020 |
1 Mar 2024 | CNY | 4.25 | 4.44 | 4.14 | 4.21 | 4.21 | -0.01 (-0.24%) | 14,291,530 |
29 Feb 2024 | CNY | 4.04 | 4.24 | 4.03 | 4.22 | 4.22 | +0.05 (+1.20%) | 20,040,660 |
28 Feb 2024 | CNY | 4.88 | 4.88 | 4.17 | 4.17 | 4.17 | -0.46 (-9.94%) | 36,340,440 |
27 Feb 2024 | CNY | 4.2 | 4.63 | 4.16 | 4.63 | 4.63 | +0.42 (+9.98%) | 13,662,260 |
26 Feb 2024 | CNY | 4.1 | 4.31 | 3.98 | 4.21 | 4.21 | +0.1 (+2.43%) | 18,206,070 |
23 Feb 2024 | CNY | 3.94 | 4.12 | 3.9 | 4.11 | 4.11 | +0.19 (+4.85%) | 16,280,700 |
22 Feb 2024 | CNY | 3.82 | 3.97 | 3.79 | 3.92 | 3.92 | +0.11 (+2.89%) | 12,068,830 |
21 Feb 2024 | CNY | 3.66 | 3.94 | 3.59 | 3.81 | 3.81 | +0.13 (+3.53%) | 17,846,700 |
20 Feb 2024 | CNY | 3.48 | 3.73 | 3.43 | 3.68 | 3.68 | +0.19 (+5.44%) | 16,906,800 |
19 Feb 2024 | CNY | 3.37 | 3.51 | 3.35 | 3.49 | 3.49 | +0.13 (+3.87%) | 18,615,460 |
8 Feb 2024 | CNY | 3.08 | 3.41 | 2.93 | 3.36 | 3.36 | +0.11 (+3.38%) | 28,643,630 |