Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 4.53 | 4.76 | 4.51 | 4.62 | 4.62 | +0.09 (+1.99%) | 25,862,680 |
15 Mar 2024 | CNY | 4.47 | 4.53 | 4.45 | 4.53 | 4.53 | +0.06 (+1.34%) | 10,840,230 |
14 Mar 2024 | CNY | 4.48 | 4.54 | 4.4 | 4.47 | 4.47 | -0.03 (-0.67%) | 12,938,170 |
13 Mar 2024 | CNY | 4.54 | 4.57 | 4.46 | 4.5 | 4.5 | -0.04 (-0.88%) | 11,934,540 |
12 Mar 2024 | CNY | 4.5 | 4.56 | 4.47 | 4.54 | 4.54 | +0.04 (+0.89%) | 22,565,610 |
11 Mar 2024 | CNY | 4.36 | 4.58 | 4.36 | 4.5 | 4.5 | +0.1 (+2.27%) | 20,528,410 |
8 Mar 2024 | CNY | 4.47 | 4.47 | 4.35 | 4.4 | 4.4 | -0.07 (-1.57%) | 18,166,860 |
7 Mar 2024 | CNY | 4.39 | 4.58 | 4.31 | 4.47 | 4.47 | +0.11 (+2.52%) | 31,213,900 |
6 Mar 2024 | CNY | 4.29 | 4.4 | 4.27 | 4.36 | 4.36 | +0.07 (+1.63%) | 12,520,160 |
5 Mar 2024 | CNY | 4.39 | 4.39 | 4.28 | 4.29 | 4.29 | -0.12 (-2.72%) | 15,402,550 |
4 Mar 2024 | CNY | 4.46 | 4.49 | 4.32 | 4.41 | 4.41 | -0.07 (-1.56%) | 17,221,360 |
1 Mar 2024 | CNY | 4.51 | 4.53 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 16,634,940 |
29 Feb 2024 | CNY | 4.36 | 4.49 | 4.3 | 4.47 | 4.47 | +0.09 (+2.05%) | 21,261,690 |
28 Feb 2024 | CNY | 4.63 | 4.83 | 4.34 | 4.38 | 4.38 | -0.21 (-4.58%) | 40,923,600 |
27 Feb 2024 | CNY | 4.51 | 4.59 | 4.47 | 4.59 | 4.59 | +0.07 (+1.55%) | 18,266,070 |
26 Feb 2024 | CNY | 4.5 | 4.6 | 4.46 | 4.52 | 4.52 | +0.01 (+0.22%) | 22,667,850 |
23 Feb 2024 | CNY | 4.39 | 4.51 | 4.38 | 4.51 | 4.51 | +0.09 (+2.04%) | 23,679,640 |
22 Feb 2024 | CNY | 4.31 | 4.42 | 4.31 | 4.42 | 4.42 | +0.07 (+1.61%) | 17,889,570 |
21 Feb 2024 | CNY | 4.26 | 4.44 | 4.25 | 4.35 | 4.35 | +0.02 (+0.46%) | 20,177,140 |
20 Feb 2024 | CNY | 4.28 | 4.42 | 4.23 | 4.33 | 4.33 | -0.03 (-0.69%) | 18,512,240 |
19 Feb 2024 | CNY | 4.3 | 4.5 | 4.2 | 4.36 | 4.36 | +0.17 (+4.06%) | 26,184,640 |
8 Feb 2024 | CNY | 3.91 | 4.2 | 3.91 | 4.19 | 4.19 | +0.28 (+7.16%) | 23,136,930 |
7 Feb 2024 | CNY | 3.97 | 4.09 | 3.84 | 3.91 | 3.91 | -0.06 (-1.51%) | 22,494,040 |
6 Feb 2024 | CNY | 3.53 | 4.04 | 3.46 | 3.97 | 3.97 | +0.23 (+6.15%) | 26,893,900 |
5 Feb 2024 | CNY | 4.09 | 4.09 | 3.74 | 3.74 | 3.74 | -0.41 (-9.88%) | 26,678,120 |
2 Feb 2024 | CNY | 4.4 | 4.48 | 3.98 | 4.15 | 4.15 | -0.2 (-4.60%) | 29,574,180 |
1 Feb 2024 | CNY | 4.52 | 4.59 | 4.25 | 4.35 | 4.35 | -0.35 (-7.45%) | 34,014,720 |
31 Jan 2024 | CNY | 5.21 | 5.3 | 4.7 | 4.7 | 4.7 | -0.52 (-9.96%) | 52,393,360 |
30 Jan 2024 | CNY | 5.3 | 5.44 | 5.14 | 5.22 | 5.22 | -0.17 (-3.15%) | 28,640,550 |
29 Jan 2024 | CNY | 5.51 | 5.65 | 5.33 | 5.39 | 5.39 | -0.17 (-3.06%) | 42,901,770 |