Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.99 | 5.08 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 11,585,000 |
11 Apr 2024 | CNY | 4.92 | 5.04 | 4.9 | 5 | 5 | +0.04 (+0.81%) | 7,253,900 |
10 Apr 2024 | CNY | 5 | 5.03 | 4.93 | 4.96 | 4.96 | -0.05 (-1.00%) | 7,563,130 |
9 Apr 2024 | CNY | 5 | 5.02 | 4.96 | 5.01 | 5.01 | +0.01 (+0.20%) | 7,302,790 |
8 Apr 2024 | CNY | 5.05 | 5.09 | 4.99 | 5 | 5 | -0.06 (-1.19%) | 9,555,510 |
3 Apr 2024 | CNY | 5.04 | 5.11 | 5.03 | 5.06 | 5.06 | +0.01 (+0.20%) | 9,974,100 |
2 Apr 2024 | CNY | 5.05 | 5.06 | 5.01 | 5.05 | 5.05 | 0.0 (0.0%) | 9,411,840 |
1 Apr 2024 | CNY | 5 | 5.05 | 4.99 | 5.05 | 5.05 | +0.03 (+0.60%) | 9,245,610 |
29 Mar 2024 | CNY | 4.94 | 5.02 | 4.93 | 5.02 | 5.02 | +0.07 (+1.41%) | 7,503,170 |
28 Mar 2024 | CNY | 4.94 | 4.98 | 4.9 | 4.95 | 4.95 | +0.04 (+0.81%) | 8,000,600 |
27 Mar 2024 | CNY | 5 | 5.03 | 4.9 | 4.91 | 4.91 | -0.1 (-2.00%) | 8,750,100 |
26 Mar 2024 | CNY | 4.97 | 5.01 | 4.92 | 5.01 | 5.01 | +0.04 (+0.80%) | 8,782,040 |
25 Mar 2024 | CNY | 4.92 | 5.04 | 4.91 | 4.97 | 4.97 | +0.02 (+0.40%) | 13,322,270 |
22 Mar 2024 | CNY | 5 | 5.01 | 4.92 | 4.95 | 4.95 | -0.07 (-1.39%) | 11,022,830 |
21 Mar 2024 | CNY | 5.05 | 5.06 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 12,171,520 |
20 Mar 2024 | CNY | 5.04 | 5.06 | 5.02 | 5.05 | 5.05 | -0.01 (-0.20%) | 11,828,430 |
19 Mar 2024 | CNY | 5.13 | 5.13 | 5.04 | 5.06 | 5.06 | -0.07 (-1.36%) | 18,957,970 |
18 Mar 2024 | CNY | 5.1 | 5.19 | 5.08 | 5.13 | 5.13 | -0.02 (-0.39%) | 26,725,450 |
15 Mar 2024 | CNY | 5.15 | 5.27 | 5.07 | 5.15 | 5.15 | -0.13 (-2.46%) | 58,434,050 |
14 Mar 2024 | CNY | 4.79 | 5.28 | 4.78 | 5.28 | 5.28 | +0.48 (+10.00%) | 56,217,800 |
13 Mar 2024 | CNY | 4.84 | 4.85 | 4.78 | 4.8 | 4.8 | -0.04 (-0.83%) | 6,585,110 |
12 Mar 2024 | CNY | 4.81 | 4.85 | 4.77 | 4.84 | 4.84 | +0.03 (+0.62%) | 9,104,550 |
11 Mar 2024 | CNY | 4.78 | 4.81 | 4.75 | 4.81 | 4.81 | +0.05 (+1.05%) | 7,032,060 |
8 Mar 2024 | CNY | 4.75 | 4.78 | 4.73 | 4.76 | 4.76 | +0.02 (+0.42%) | 3,782,190 |
7 Mar 2024 | CNY | 4.75 | 4.8 | 4.74 | 4.74 | 4.74 | -0.01 (-0.21%) | 5,991,150 |
6 Mar 2024 | CNY | 4.74 | 4.81 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 5,832,160 |
5 Mar 2024 | CNY | 4.83 | 4.83 | 4.74 | 4.75 | 4.75 | -0.09 (-1.86%) | 7,961,430 |
4 Mar 2024 | CNY | 4.87 | 4.9 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 9,555,540 |
1 Mar 2024 | CNY | 4.98 | 5 | 4.88 | 4.9 | 4.9 | -0.11 (-2.20%) | 16,327,020 |
29 Feb 2024 | CNY | 4.88 | 5.01 | 4.86 | 5.01 | 5.01 | +0.13 (+2.66%) | 13,092,530 |