Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 5.21 | 5.27 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 13,621,566 |
13 Mar 2024 | CNY | 5.23 | 5.24 | 5.13 | 5.18 | 5.18 | -0.05 (-0.96%) | 16,980,985 |
12 Mar 2024 | CNY | 5.21 | 5.3 | 5.2 | 5.23 | 5.23 | +0.03 (+0.58%) | 19,992,224 |
11 Mar 2024 | CNY | 5.27 | 5.28 | 5.16 | 5.2 | 5.2 | -0.06 (-1.14%) | 24,784,366 |
8 Mar 2024 | CNY | 4.99 | 5.29 | 4.98 | 5.26 | 5.26 | +0.27 (+5.41%) | 40,957,704 |
7 Mar 2024 | CNY | 4.98 | 5.05 | 4.97 | 4.99 | 4.99 | +0.01 (+0.20%) | 15,357,300 |
6 Mar 2024 | CNY | 5 | 5.03 | 4.96 | 4.98 | 4.98 | -0.05 (-0.99%) | 15,959,456 |
5 Mar 2024 | CNY | 5.12 | 5.12 | 5.01 | 5.03 | 5.03 | -0.08 (-1.57%) | 19,077,470 |
4 Mar 2024 | CNY | 5.08 | 5.18 | 5.06 | 5.11 | 5.11 | +0.03 (+0.59%) | 20,806,585 |
1 Mar 2024 | CNY | 5.08 | 5.09 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 15,136,975 |
29 Feb 2024 | CNY | 4.98 | 5.09 | 4.96 | 5.08 | 5.08 | +0.07 (+1.40%) | 23,706,573 |
28 Feb 2024 | CNY | 5.07 | 5.21 | 5 | 5.01 | 5.01 | -0.03 (-0.60%) | 37,571,828 |
27 Feb 2024 | CNY | 4.98 | 5.04 | 4.97 | 5.04 | 5.04 | +0.04 (+0.80%) | 14,804,316 |
26 Feb 2024 | CNY | 4.99 | 5.05 | 4.95 | 5 | 5 | +0.01 (+0.20%) | 19,402,623 |
23 Feb 2024 | CNY | 4.99 | 5.01 | 4.94 | 4.99 | 4.99 | -0.01 (-0.20%) | 17,019,384 |
22 Feb 2024 | CNY | 5 | 5.02 | 4.94 | 5 | 5 | -0.01 (-0.20%) | 21,296,699 |
21 Feb 2024 | CNY | 4.93 | 5.1 | 4.93 | 5.01 | 5.01 | +0.02 (+0.40%) | 30,427,422 |
20 Feb 2024 | CNY | 4.97 | 5.03 | 4.9 | 4.99 | 4.99 | +0.01 (+0.20%) | 21,056,800 |
19 Feb 2024 | CNY | 5.03 | 5.06 | 4.92 | 4.98 | 4.98 | -0.02 (-0.40%) | 28,600,844 |
8 Feb 2024 | CNY | 5.03 | 5.08 | 4.83 | 5 | 5 | -0.03 (-0.60%) | 39,730,104 |
7 Feb 2024 | CNY | 4.8 | 5.14 | 4.79 | 5.03 | 5.03 | +0.16 (+3.29%) | 59,334,264 |
6 Feb 2024 | CNY | 4.57 | 4.93 | 4.42 | 4.87 | 4.87 | +0.38 (+8.46%) | 58,651,030 |
5 Feb 2024 | CNY | 4.43 | 4.68 | 4.29 | 4.49 | 4.49 | +0.09 (+2.05%) | 33,174,216 |
2 Feb 2024 | CNY | 4.53 | 4.57 | 4.28 | 4.4 | 4.4 | -0.1 (-2.22%) | 20,042,200 |
1 Feb 2024 | CNY | 4.48 | 4.59 | 4.44 | 4.5 | 4.5 | +0.03 (+0.67%) | 14,108,757 |
31 Jan 2024 | CNY | 4.6 | 4.63 | 4.47 | 4.47 | 4.47 | -0.13 (-2.83%) | 15,529,500 |
30 Jan 2024 | CNY | 4.72 | 4.73 | 4.6 | 4.6 | 4.6 | -0.12 (-2.54%) | 13,384,300 |
29 Jan 2024 | CNY | 4.81 | 4.83 | 4.72 | 4.72 | 4.72 | -0.07 (-1.46%) | 13,385,800 |
26 Jan 2024 | CNY | 4.78 | 4.86 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 13,631,105 |
25 Jan 2024 | CNY | 4.6 | 4.8 | 4.59 | 4.79 | 4.79 | +0.19 (+4.13%) | 19,584,286 |