Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 5.82 | 5.9 | 5.79 | 5.89 | 5.89 | +0.14 (+2.43%) | 6,339,310 |
15 Mar 2024 | CNY | 5.63 | 5.77 | 5.57 | 5.75 | 5.75 | +0.12 (+2.13%) | 6,503,310 |
14 Mar 2024 | CNY | 5.65 | 5.77 | 5.54 | 5.63 | 5.63 | +0.01 (+0.18%) | 5,380,200 |
13 Mar 2024 | CNY | 5.64 | 5.66 | 5.55 | 5.62 | 5.62 | +0.02 (+0.36%) | 4,476,000 |
12 Mar 2024 | CNY | 5.55 | 5.62 | 5.49 | 5.6 | 5.6 | +0.11 (+2.00%) | 4,842,600 |
11 Mar 2024 | CNY | 5.4 | 5.49 | 5.39 | 5.49 | 5.49 | +0.09 (+1.67%) | 4,673,900 |
8 Mar 2024 | CNY | 5.48 | 5.5 | 5.35 | 5.4 | 5.4 | +0.01 (+0.19%) | 5,579,400 |
7 Mar 2024 | CNY | 5.36 | 5.53 | 5.36 | 5.39 | 5.39 | +0.03 (+0.56%) | 6,457,700 |
6 Mar 2024 | CNY | 5.33 | 5.4 | 5.25 | 5.36 | 5.36 | +0.06 (+1.13%) | 4,257,010 |
5 Mar 2024 | CNY | 5.43 | 5.48 | 5.3 | 5.3 | 5.3 | -0.14 (-2.57%) | 4,863,600 |
4 Mar 2024 | CNY | 5.48 | 5.53 | 5.31 | 5.44 | 5.44 | -0.01 (-0.18%) | 4,926,250 |
1 Mar 2024 | CNY | 5.31 | 5.49 | 5.31 | 5.45 | 5.45 | +0.09 (+1.68%) | 6,221,900 |
29 Feb 2024 | CNY | 5.17 | 5.41 | 5.15 | 5.36 | 5.36 | +0.2 (+3.88%) | 8,314,500 |
28 Feb 2024 | CNY | 5.68 | 5.83 | 5.15 | 5.16 | 5.16 | -0.52 (-9.15%) | 12,182,000 |
27 Feb 2024 | CNY | 5.65 | 5.69 | 5.55 | 5.68 | 5.68 | +0.03 (+0.53%) | 6,086,800 |
26 Feb 2024 | CNY | 5.48 | 5.82 | 5.48 | 5.65 | 5.65 | +0.25 (+4.63%) | 9,660,900 |
23 Feb 2024 | CNY | 5.24 | 5.42 | 5.24 | 5.4 | 5.4 | +0.2 (+3.85%) | 7,348,200 |
22 Feb 2024 | CNY | 5.08 | 5.26 | 5.07 | 5.2 | 5.2 | +0.12 (+2.36%) | 5,722,800 |
21 Feb 2024 | CNY | 4.9 | 5.28 | 4.83 | 5.08 | 5.08 | +0.17 (+3.46%) | 9,563,500 |
20 Feb 2024 | CNY | 4.96 | 4.96 | 4.75 | 4.91 | 4.91 | -0.01 (-0.20%) | 6,939,251 |
19 Feb 2024 | CNY | 4.74 | 4.95 | 4.64 | 4.92 | 4.92 | +0.38 (+8.37%) | 11,232,606 |
8 Feb 2024 | CNY | 4.3 | 4.56 | 3.97 | 4.54 | 4.54 | +0.25 (+5.83%) | 13,400,694 |
7 Feb 2024 | CNY | 4.4 | 4.48 | 4.2 | 4.29 | 4.29 | -0.08 (-1.83%) | 11,819,278 |
6 Feb 2024 | CNY | 4.33 | 4.64 | 4.19 | 4.37 | 4.37 | -0.29 (-6.22%) | 13,451,230 |
5 Feb 2024 | CNY | 5.12 | 5.17 | 4.66 | 4.66 | 4.66 | -0.52 (-10.04%) | 10,511,600 |
2 Feb 2024 | CNY | 5.52 | 5.66 | 4.95 | 5.18 | 5.18 | -0.32 (-5.82%) | 8,502,400 |
1 Feb 2024 | CNY | 5.65 | 5.65 | 5.37 | 5.5 | 5.5 | -0.17 (-3.00%) | 5,534,601 |
31 Jan 2024 | CNY | 6.07 | 6.08 | 5.63 | 5.67 | 5.67 | -0.36 (-5.97%) | 5,412,901 |
30 Jan 2024 | CNY | 6.24 | 6.27 | 6.01 | 6.03 | 6.03 | -0.3 (-4.74%) | 4,373,700 |
29 Jan 2024 | CNY | 6.5 | 6.55 | 6.3 | 6.33 | 6.33 | -0.17 (-2.62%) | 3,979,400 |