Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.06 | 5.09 | 4.97 | 5.04 | 5.04 | +0.02 (+0.40%) | 97,490,290 |
11 Apr 2024 | CNY | 4.89 | 5.17 | 4.8 | 5.02 | 5.02 | +0.05 (+1.01%) | 142,751,480 |
10 Apr 2024 | CNY | 5.01 | 5.06 | 4.89 | 4.97 | 4.97 | 0.0 (0.0%) | 99,057,770 |
9 Apr 2024 | CNY | 4.92 | 5.04 | 4.89 | 4.97 | 4.97 | +0.03 (+0.61%) | 99,893,460 |
8 Apr 2024 | CNY | 5.05 | 5.25 | 4.93 | 4.94 | 4.94 | -0.03 (-0.60%) | 195,010,650 |
3 Apr 2024 | CNY | 4.84 | 5 | 4.8 | 4.97 | 4.97 | +0.16 (+3.33%) | 129,617,460 |
2 Apr 2024 | CNY | 4.75 | 4.85 | 4.73 | 4.81 | 4.81 | +0.05 (+1.05%) | 77,567,730 |
1 Apr 2024 | CNY | 4.76 | 4.81 | 4.68 | 4.76 | 4.76 | +0.07 (+1.49%) | 75,515,530 |
29 Mar 2024 | CNY | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | +0.14 (+3.08%) | 58,972,780 |
28 Mar 2024 | CNY | 4.48 | 4.59 | 4.44 | 4.55 | 4.55 | +0.1 (+2.25%) | 45,691,600 |
27 Mar 2024 | CNY | 4.52 | 4.55 | 4.44 | 4.45 | 4.45 | -0.09 (-1.98%) | 31,338,430 |
26 Mar 2024 | CNY | 4.55 | 4.58 | 4.46 | 4.54 | 4.54 | -0.02 (-0.44%) | 39,336,500 |
25 Mar 2024 | CNY | 4.54 | 4.66 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 50,193,750 |
22 Mar 2024 | CNY | 4.67 | 4.71 | 4.53 | 4.55 | 4.55 | -0.16 (-3.40%) | 60,551,190 |
21 Mar 2024 | CNY | 4.75 | 4.78 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 47,908,130 |
20 Mar 2024 | CNY | 4.65 | 4.73 | 4.62 | 4.68 | 4.68 | -0.01 (-0.21%) | 50,701,180 |
19 Mar 2024 | CNY | 4.7 | 4.79 | 4.67 | 4.69 | 4.69 | -0.02 (-0.42%) | 67,995,450 |
18 Mar 2024 | CNY | 4.78 | 4.79 | 4.65 | 4.71 | 4.71 | -0.02 (-0.42%) | 83,370,650 |
15 Mar 2024 | CNY | 4.49 | 4.73 | 4.46 | 4.73 | 4.73 | +0.21 (+4.65%) | 98,221,550 |
14 Mar 2024 | CNY | 4.55 | 4.67 | 4.49 | 4.52 | 4.52 | +0.05 (+1.12%) | 76,097,020 |
13 Mar 2024 | CNY | 4.45 | 4.5 | 4.39 | 4.47 | 4.47 | 0.0 (0.0%) | 43,366,200 |
12 Mar 2024 | CNY | 4.57 | 4.58 | 4.44 | 4.47 | 4.47 | -0.11 (-2.40%) | 57,386,470 |
11 Mar 2024 | CNY | 4.57 | 4.64 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 60,384,590 |
8 Mar 2024 | CNY | 4.5 | 4.6 | 4.44 | 4.57 | 4.57 | +0.08 (+1.78%) | 64,848,960 |
7 Mar 2024 | CNY | 4.41 | 4.63 | 4.4 | 4.49 | 4.49 | +0.1 (+2.28%) | 95,818,480 |
6 Mar 2024 | CNY | 4.34 | 4.41 | 4.31 | 4.39 | 4.39 | +0.04 (+0.92%) | 40,490,190 |
5 Mar 2024 | CNY | 4.31 | 4.4 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 41,006,450 |
4 Mar 2024 | CNY | 4.38 | 4.4 | 4.29 | 4.33 | 4.33 | -0.03 (-0.69%) | 36,484,430 |
1 Mar 2024 | CNY | 4.33 | 4.36 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 40,512,180 |
29 Feb 2024 | CNY | 4.21 | 4.33 | 4.2 | 4.32 | 4.32 | +0.09 (+2.13%) | 43,121,820 |