Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 4.98 | 4.99 | 4.8 | 4.8 | 4.8 | -0.18 (-3.61%) | 17,170,330 |
26 Mar 2024 | CNY | 4.9 | 5.01 | 4.9 | 4.98 | 4.98 | +0.08 (+1.63%) | 20,233,690 |
25 Mar 2024 | CNY | 4.97 | 5.02 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 13,517,220 |
22 Mar 2024 | CNY | 5.03 | 5.05 | 4.91 | 4.95 | 4.95 | -0.1 (-1.98%) | 14,798,560 |
21 Mar 2024 | CNY | 5.08 | 5.1 | 5.02 | 5.05 | 5.05 | -0.01 (-0.20%) | 13,569,840 |
20 Mar 2024 | CNY | 5.04 | 5.08 | 5.02 | 5.06 | 5.06 | +0.02 (+0.40%) | 11,462,310 |
19 Mar 2024 | CNY | 5.05 | 5.11 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 15,287,500 |
18 Mar 2024 | CNY | 5.02 | 5.07 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 17,372,730 |
15 Mar 2024 | CNY | 4.91 | 5 | 4.86 | 5 | 5 | +0.1 (+2.04%) | 14,524,260 |
14 Mar 2024 | CNY | 4.96 | 5.01 | 4.86 | 4.9 | 4.9 | -0.06 (-1.21%) | 15,983,200 |
13 Mar 2024 | CNY | 4.91 | 5.01 | 4.9 | 4.96 | 4.96 | +0.06 (+1.22%) | 24,121,570 |
12 Mar 2024 | CNY | 4.88 | 4.93 | 4.84 | 4.9 | 4.9 | +0.02 (+0.41%) | 18,489,960 |
11 Mar 2024 | CNY | 4.81 | 4.88 | 4.8 | 4.88 | 4.88 | +0.06 (+1.24%) | 11,414,700 |
8 Mar 2024 | CNY | 4.8 | 4.82 | 4.75 | 4.82 | 4.82 | +0.04 (+0.84%) | 10,104,970 |
7 Mar 2024 | CNY | 4.81 | 4.88 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 14,071,200 |
6 Mar 2024 | CNY | 4.76 | 4.83 | 4.74 | 4.8 | 4.8 | +0.04 (+0.84%) | 11,371,290 |
5 Mar 2024 | CNY | 4.75 | 4.8 | 4.72 | 4.76 | 4.76 | -0.02 (-0.42%) | 13,862,310 |
4 Mar 2024 | CNY | 4.83 | 4.85 | 4.75 | 4.78 | 4.78 | -0.08 (-1.65%) | 15,403,230 |
1 Mar 2024 | CNY | 4.81 | 4.91 | 4.8 | 4.86 | 4.86 | +0.05 (+1.04%) | 17,549,960 |
29 Feb 2024 | CNY | 4.7 | 4.81 | 4.68 | 4.81 | 4.81 | +0.12 (+2.56%) | 19,917,890 |
28 Feb 2024 | CNY | 4.84 | 4.91 | 4.69 | 4.69 | 4.69 | -0.15 (-3.10%) | 27,926,540 |
27 Feb 2024 | CNY | 4.73 | 4.84 | 4.72 | 4.84 | 4.84 | +0.11 (+2.33%) | 18,345,190 |
26 Feb 2024 | CNY | 4.75 | 4.84 | 4.71 | 4.73 | 4.73 | 0.0 (0.0%) | 22,257,140 |
23 Feb 2024 | CNY | 4.7 | 4.75 | 4.62 | 4.73 | 4.73 | +0.05 (+1.07%) | 19,246,960 |
22 Feb 2024 | CNY | 4.66 | 4.72 | 4.63 | 4.68 | 4.68 | +0.01 (+0.21%) | 16,416,580 |
21 Feb 2024 | CNY | 4.64 | 4.8 | 4.59 | 4.67 | 4.67 | +0.02 (+0.43%) | 19,893,640 |
20 Feb 2024 | CNY | 4.7 | 4.7 | 4.62 | 4.65 | 4.65 | -0.03 (-0.64%) | 16,202,580 |
19 Feb 2024 | CNY | 4.8 | 4.8 | 4.61 | 4.68 | 4.68 | -0.05 (-1.06%) | 26,923,160 |
8 Feb 2024 | CNY | 4.72 | 5.01 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 45,100,990 |
7 Feb 2024 | CNY | 4.4 | 4.79 | 4.39 | 4.75 | 4.75 | +0.36 (+8.20%) | 45,248,550 |