Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.52 | 4.59 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 7,184,050 |
11 Apr 2024 | CNY | 4.49 | 4.63 | 4.48 | 4.55 | 4.55 | -0.03 (-0.66%) | 8,930,000 |
10 Apr 2024 | CNY | 4.68 | 4.72 | 4.53 | 4.58 | 4.58 | -0.09 (-1.93%) | 10,957,300 |
9 Apr 2024 | CNY | 4.58 | 4.68 | 4.58 | 4.67 | 4.67 | +0.09 (+1.97%) | 9,830,990 |
8 Apr 2024 | CNY | 4.71 | 4.72 | 4.58 | 4.58 | 4.58 | -0.16 (-3.38%) | 12,130,290 |
3 Apr 2024 | CNY | 4.86 | 4.86 | 4.72 | 4.74 | 4.74 | -0.12 (-2.47%) | 10,458,600 |
2 Apr 2024 | CNY | 4.87 | 4.93 | 4.77 | 4.86 | 4.86 | -0.01 (-0.21%) | 13,566,880 |
1 Apr 2024 | CNY | 4.79 | 4.9 | 4.77 | 4.87 | 4.87 | +0.1 (+2.10%) | 14,266,560 |
29 Mar 2024 | CNY | 4.75 | 4.8 | 4.7 | 4.77 | 4.77 | +0.01 (+0.21%) | 14,982,300 |
28 Mar 2024 | CNY | 4.53 | 4.99 | 4.53 | 4.76 | 4.76 | +0.17 (+3.70%) | 23,100,500 |
27 Mar 2024 | CNY | 4.83 | 4.84 | 4.59 | 4.59 | 4.59 | -0.23 (-4.77%) | 20,454,900 |
26 Mar 2024 | CNY | 4.76 | 4.9 | 4.71 | 4.82 | 4.82 | -0.02 (-0.41%) | 21,857,500 |
25 Mar 2024 | CNY | 5.03 | 5.11 | 4.84 | 4.84 | 4.84 | -0.23 (-4.54%) | 27,760,000 |
22 Mar 2024 | CNY | 5.23 | 5.23 | 5 | 5.07 | 5.07 | -0.2 (-3.80%) | 34,173,700 |
21 Mar 2024 | CNY | 5.1 | 5.27 | 5.05 | 5.27 | 5.27 | +0.18 (+3.54%) | 51,193,050 |
20 Mar 2024 | CNY | 5.04 | 5.14 | 5.04 | 5.09 | 5.09 | +0.03 (+0.59%) | 16,036,340 |
19 Mar 2024 | CNY | 5.12 | 5.16 | 5.06 | 5.06 | 5.06 | -0.07 (-1.36%) | 21,528,720 |
18 Mar 2024 | CNY | 5.18 | 5.19 | 5.09 | 5.13 | 5.13 | +0.03 (+0.59%) | 25,118,910 |
15 Mar 2024 | CNY | 5.06 | 5.18 | 4.97 | 5.1 | 5.1 | +0.02 (+0.39%) | 30,299,140 |
14 Mar 2024 | CNY | 5.18 | 5.29 | 5.02 | 5.08 | 5.08 | -0.07 (-1.36%) | 40,841,150 |
13 Mar 2024 | CNY | 5.15 | 5.2 | 5.06 | 5.15 | 5.15 | -0.05 (-0.96%) | 29,426,600 |
12 Mar 2024 | CNY | 5.12 | 5.29 | 5.06 | 5.2 | 5.2 | +0.11 (+2.16%) | 48,229,630 |
11 Mar 2024 | CNY | 5.1 | 5.1 | 4.91 | 5.09 | 5.09 | -0.08 (-1.55%) | 36,974,010 |
8 Mar 2024 | CNY | 5 | 5.28 | 4.91 | 5.17 | 5.17 | +0.14 (+2.78%) | 42,714,990 |
7 Mar 2024 | CNY | 5.21 | 5.28 | 5.01 | 5.03 | 5.03 | -0.34 (-6.33%) | 56,432,660 |
6 Mar 2024 | CNY | 5.09 | 5.39 | 5.09 | 5.37 | 5.37 | +0.33 (+6.55%) | 101,819,570 |
5 Mar 2024 | CNY | 4.55 | 5.04 | 4.51 | 5.04 | 5.04 | +0.46 (+10.04%) | 45,431,150 |
4 Mar 2024 | CNY | 4.61 | 4.66 | 4.47 | 4.58 | 4.58 | -0.08 (-1.72%) | 25,597,600 |
1 Mar 2024 | CNY | 4.58 | 4.8 | 4.5 | 4.66 | 4.66 | +0.08 (+1.75%) | 36,499,700 |
29 Feb 2024 | CNY | 4.25 | 4.6 | 4.25 | 4.58 | 4.58 | +0.1 (+2.23%) | 36,241,550 |