Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2024 | CNY | 5.14 | 5.26 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 23,133,388 |
18 Mar 2024 | CNY | 5.14 | 5.18 | 5.08 | 5.15 | 5.15 | +0.06 (+1.18%) | 30,156,871 |
15 Mar 2024 | CNY | 4.96 | 5.1 | 4.96 | 5.09 | 5.09 | +0.11 (+2.21%) | 30,520,901 |
14 Mar 2024 | CNY | 5.03 | 5.06 | 4.9 | 4.98 | 4.98 | -0.07 (-1.39%) | 21,517,770 |
13 Mar 2024 | CNY | 5.07 | 5.1 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 25,353,941 |
12 Mar 2024 | CNY | 5 | 5.19 | 4.93 | 5.1 | 5.1 | +0.14 (+2.82%) | 42,913,722 |
11 Mar 2024 | CNY | 4.9 | 4.97 | 4.84 | 4.96 | 4.96 | 0.0 (0.0%) | 26,176,700 |
8 Mar 2024 | CNY | 4.98 | 5.01 | 4.84 | 4.96 | 4.96 | -0.06 (-1.20%) | 34,788,401 |
7 Mar 2024 | CNY | 5.32 | 5.33 | 4.99 | 5.02 | 5.02 | -0.3 (-5.64%) | 72,027,603 |
6 Mar 2024 | CNY | 4.88 | 5.32 | 4.8 | 5.32 | 5.32 | +0.48 (+9.92%) | 43,600,301 |
5 Mar 2024 | CNY | 4.98 | 4.99 | 4.8 | 4.84 | 4.84 | -0.2 (-3.97%) | 21,495,112 |
4 Mar 2024 | CNY | 4.86 | 5.13 | 4.8 | 5.04 | 5.04 | +0.18 (+3.70%) | 27,865,702 |
1 Mar 2024 | CNY | 4.84 | 4.92 | 4.77 | 4.86 | 4.86 | +0.06 (+1.25%) | 16,955,712 |
29 Feb 2024 | CNY | 4.54 | 4.81 | 4.49 | 4.8 | 4.8 | +0.15 (+3.23%) | 23,724,160 |
28 Feb 2024 | CNY | 5.12 | 5.24 | 4.64 | 4.65 | 4.65 | -0.48 (-9.36%) | 37,130,261 |
27 Feb 2024 | CNY | 4.83 | 5.13 | 4.76 | 5.13 | 5.13 | +0.26 (+5.34%) | 25,951,500 |
26 Feb 2024 | CNY | 4.81 | 4.97 | 4.72 | 4.87 | 4.87 | +0.06 (+1.25%) | 25,092,400 |
23 Feb 2024 | CNY | 4.59 | 4.82 | 4.59 | 4.81 | 4.81 | +0.2 (+4.34%) | 28,761,402 |
22 Feb 2024 | CNY | 4.43 | 4.62 | 4.36 | 4.61 | 4.61 | +0.15 (+3.36%) | 33,062,880 |
21 Feb 2024 | CNY | 4.34 | 4.61 | 4.28 | 4.46 | 4.46 | +0.19 (+4.45%) | 36,982,100 |
20 Feb 2024 | CNY | 4.16 | 4.28 | 4.03 | 4.27 | 4.27 | +0.12 (+2.89%) | 25,246,800 |
19 Feb 2024 | CNY | 4 | 4.16 | 3.92 | 4.15 | 4.15 | +0.17 (+4.27%) | 34,613,081 |
8 Feb 2024 | CNY | 3.74 | 4 | 3.54 | 3.98 | 3.98 | +0.15 (+3.92%) | 40,807,387 |
7 Feb 2024 | CNY | 4.24 | 4.25 | 3.83 | 3.83 | 3.83 | -0.42 (-9.88%) | 41,009,210 |
6 Feb 2024 | CNY | 4.28 | 4.53 | 4.18 | 4.25 | 4.25 | -0.39 (-8.41%) | 30,370,620 |
5 Feb 2024 | CNY | 5.1 | 5.2 | 4.64 | 4.64 | 4.64 | -0.52 (-10.08%) | 20,101,466 |
2 Feb 2024 | CNY | 5.4 | 5.53 | 5.03 | 5.16 | 5.16 | -0.28 (-5.15%) | 14,923,420 |
1 Feb 2024 | CNY | 5.5 | 5.58 | 5.36 | 5.44 | 5.44 | -0.09 (-1.63%) | 14,671,000 |
31 Jan 2024 | CNY | 5.85 | 5.9 | 5.5 | 5.53 | 5.53 | -0.27 (-4.66%) | 13,404,700 |
30 Jan 2024 | CNY | 5.86 | 6.05 | 5.8 | 5.8 | 5.8 | -0.15 (-2.52%) | 13,581,900 |