Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 5.26 | 5.56 | 5.23 | 5.49 | 5.49 | +0.23 (+4.37%) | 12,605,001 |
13 Mar 2024 | CNY | 5.26 | 5.28 | 5.16 | 5.26 | 5.26 | +0.01 (+0.19%) | 4,028,100 |
12 Mar 2024 | CNY | 5.18 | 5.26 | 5.14 | 5.25 | 5.25 | +0.07 (+1.35%) | 5,847,339 |
11 Mar 2024 | CNY | 5.21 | 5.24 | 5.12 | 5.18 | 5.18 | -0.02 (-0.38%) | 5,125,200 |
8 Mar 2024 | CNY | 5.17 | 5.22 | 5.11 | 5.2 | 5.2 | +0.02 (+0.39%) | 3,966,434 |
7 Mar 2024 | CNY | 5.13 | 5.24 | 5.1 | 5.18 | 5.18 | +0.08 (+1.57%) | 6,021,124 |
6 Mar 2024 | CNY | 5.15 | 5.24 | 5.07 | 5.1 | 5.1 | -0.03 (-0.58%) | 4,328,600 |
5 Mar 2024 | CNY | 5.13 | 5.17 | 5.08 | 5.13 | 5.13 | -0.07 (-1.35%) | 5,486,700 |
4 Mar 2024 | CNY | 5.22 | 5.23 | 5.06 | 5.2 | 5.2 | +0.03 (+0.58%) | 5,373,218 |
1 Mar 2024 | CNY | 5.2 | 5.26 | 5.07 | 5.17 | 5.17 | +0.04 (+0.78%) | 6,087,119 |
29 Feb 2024 | CNY | 4.81 | 5.13 | 4.76 | 5.13 | 5.13 | +0.24 (+4.91%) | 9,143,632 |
28 Feb 2024 | CNY | 5.32 | 5.41 | 4.87 | 4.89 | 4.89 | -0.42 (-7.91%) | 13,881,202 |
27 Feb 2024 | CNY | 5.25 | 5.32 | 5.2 | 5.31 | 5.31 | +0.03 (+0.57%) | 7,073,766 |
26 Feb 2024 | CNY | 5.17 | 5.36 | 5.13 | 5.28 | 5.28 | +0.17 (+3.33%) | 10,136,488 |
23 Feb 2024 | CNY | 4.87 | 5.11 | 4.86 | 5.11 | 5.11 | +0.27 (+5.58%) | 9,209,772 |
22 Feb 2024 | CNY | 4.73 | 4.85 | 4.67 | 4.84 | 4.84 | +0.17 (+3.64%) | 8,698,305 |
21 Feb 2024 | CNY | 4.47 | 4.9 | 4.46 | 4.67 | 4.67 | +0.19 (+4.24%) | 12,826,241 |
20 Feb 2024 | CNY | 4.41 | 4.5 | 4.32 | 4.48 | 4.48 | +0.08 (+1.82%) | 9,019,237 |
19 Feb 2024 | CNY | 4.3 | 4.47 | 4.2 | 4.4 | 4.4 | +0.21 (+5.01%) | 20,653,700 |
8 Feb 2024 | CNY | 3.78 | 4.19 | 3.66 | 4.19 | 4.19 | +0.38 (+9.97%) | 21,134,633 |
7 Feb 2024 | CNY | 4.13 | 4.13 | 3.77 | 3.81 | 3.81 | -0.24 (-5.93%) | 19,235,992 |
6 Feb 2024 | CNY | 3.92 | 4.23 | 3.89 | 4.05 | 4.05 | -0.27 (-6.25%) | 36,578,501 |
5 Feb 2024 | CNY | 4.72 | 4.75 | 4.32 | 4.32 | 4.32 | -0.48 (-10.00%) | 13,387,800 |
2 Feb 2024 | CNY | 5.15 | 5.2 | 4.6 | 4.8 | 4.8 | -0.28 (-5.51%) | 11,542,315 |
1 Feb 2024 | CNY | 5.25 | 5.31 | 5.04 | 5.08 | 5.08 | -0.2 (-3.79%) | 8,853,291 |
31 Jan 2024 | CNY | 5.6 | 5.6 | 5.28 | 5.28 | 5.28 | -0.29 (-5.21%) | 8,817,902 |
30 Jan 2024 | CNY | 5.78 | 5.82 | 5.56 | 5.57 | 5.57 | -0.21 (-3.63%) | 5,311,828 |
29 Jan 2024 | CNY | 5.98 | 6.05 | 5.75 | 5.78 | 5.78 | -0.2 (-3.34%) | 6,090,310 |
26 Jan 2024 | CNY | 5.94 | 6.06 | 5.88 | 5.98 | 5.98 | +0.09 (+1.53%) | 7,038,600 |
25 Jan 2024 | CNY | 5.61 | 5.89 | 5.58 | 5.89 | 5.89 | +0.29 (+5.18%) | 6,127,100 |