Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 4.76 | 4.83 | 4.7 | 4.78 | 4.78 | +0.04 (+0.84%) | 12,842,125 |
15 Mar 2024 | CNY | 4.71 | 4.83 | 4.66 | 4.74 | 4.74 | +0.02 (+0.42%) | 16,383,515 |
14 Mar 2024 | CNY | 4.53 | 4.78 | 4.53 | 4.72 | 4.72 | +0.17 (+3.74%) | 22,267,377 |
13 Mar 2024 | CNY | 4.58 | 4.62 | 4.52 | 4.55 | 4.55 | -0.05 (-1.09%) | 7,875,544 |
12 Mar 2024 | CNY | 4.53 | 4.64 | 4.51 | 4.6 | 4.6 | +0.08 (+1.77%) | 10,657,486 |
11 Mar 2024 | CNY | 4.45 | 4.54 | 4.42 | 4.52 | 4.52 | +0.01 (+0.22%) | 8,634,397 |
8 Mar 2024 | CNY | 4.6 | 4.61 | 4.45 | 4.51 | 4.51 | -0.13 (-2.80%) | 15,515,438 |
7 Mar 2024 | CNY | 4.6 | 4.73 | 4.53 | 4.64 | 4.64 | +0.03 (+0.65%) | 22,322,431 |
6 Mar 2024 | CNY | 4.69 | 4.81 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 25,900,149 |
5 Mar 2024 | CNY | 4.34 | 4.7 | 4.32 | 4.62 | 4.62 | +0.25 (+5.72%) | 27,888,344 |
4 Mar 2024 | CNY | 4.28 | 4.4 | 4.23 | 4.37 | 4.37 | +0.07 (+1.63%) | 9,804,304 |
1 Mar 2024 | CNY | 4.34 | 4.39 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 7,677,700 |
29 Feb 2024 | CNY | 4.17 | 4.35 | 4.17 | 4.34 | 4.34 | +0.12 (+2.84%) | 9,598,795 |
28 Feb 2024 | CNY | 4.55 | 4.55 | 4.21 | 4.22 | 4.22 | -0.25 (-5.59%) | 15,388,700 |
27 Feb 2024 | CNY | 4.3 | 4.51 | 4.29 | 4.47 | 4.47 | +0.12 (+2.76%) | 18,583,492 |
26 Feb 2024 | CNY | 4.29 | 4.36 | 4.2 | 4.35 | 4.35 | +0.06 (+1.40%) | 16,750,713 |
23 Feb 2024 | CNY | 4.3 | 4.33 | 4.24 | 4.29 | 4.29 | 0.0 (0.0%) | 9,954,009 |
22 Feb 2024 | CNY | 4.34 | 4.38 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 9,241,822 |
21 Feb 2024 | CNY | 4.15 | 4.4 | 4.12 | 4.29 | 4.29 | +0.13 (+3.13%) | 18,117,300 |
20 Feb 2024 | CNY | 4.1 | 4.2 | 4.06 | 4.16 | 4.16 | +0.03 (+0.73%) | 12,405,872 |
19 Feb 2024 | CNY | 4.08 | 4.19 | 4.03 | 4.13 | 4.13 | +0.06 (+1.47%) | 13,893,953 |
8 Feb 2024 | CNY | 3.8 | 4.13 | 3.78 | 4.07 | 4.07 | +0.28 (+7.39%) | 17,415,854 |
7 Feb 2024 | CNY | 3.75 | 3.89 | 3.69 | 3.79 | 3.79 | +0.04 (+1.07%) | 10,553,258 |
6 Feb 2024 | CNY | 3.53 | 3.84 | 3.49 | 3.75 | 3.75 | +0.18 (+5.04%) | 10,166,702 |
5 Feb 2024 | CNY | 3.8 | 3.82 | 3.51 | 3.57 | 3.57 | -0.25 (-6.54%) | 14,931,399 |
2 Feb 2024 | CNY | 3.91 | 4.03 | 3.7 | 3.82 | 3.82 | -0.08 (-2.05%) | 14,851,600 |
1 Feb 2024 | CNY | 3.89 | 3.94 | 3.7 | 3.9 | 3.9 | -0.04 (-1.02%) | 17,245,071 |
31 Jan 2024 | CNY | 4.14 | 4.18 | 3.93 | 3.94 | 3.94 | -0.29 (-6.86%) | 25,026,400 |
30 Jan 2024 | CNY | 4.34 | 4.43 | 4.23 | 4.23 | 4.23 | -0.15 (-3.42%) | 21,526,100 |
29 Jan 2024 | CNY | 4.61 | 4.65 | 4.38 | 4.38 | 4.38 | -0.33 (-7.01%) | 52,402,479 |