Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 5.89 | 5.91 | 5.76 | 5.82 | 5.82 | -0.06 (-1.02%) | 9,258,760 |
15 Mar 2024 | CNY | 5.87 | 5.89 | 5.75 | 5.88 | 5.88 | +0.01 (+0.17%) | 7,510,300 |
14 Mar 2024 | CNY | 5.78 | 5.93 | 5.73 | 5.87 | 5.87 | +0.03 (+0.51%) | 9,617,760 |
13 Mar 2024 | CNY | 5.69 | 5.99 | 5.66 | 5.84 | 5.84 | +0.15 (+2.64%) | 13,840,700 |
12 Mar 2024 | CNY | 5.75 | 5.75 | 5.58 | 5.69 | 5.69 | -0.03 (-0.52%) | 11,931,600 |
11 Mar 2024 | CNY | 5.67 | 5.86 | 5.54 | 5.72 | 5.72 | -0.01 (-0.17%) | 19,707,990 |
8 Mar 2024 | CNY | 5.45 | 5.8 | 5.45 | 5.73 | 5.73 | +0.23 (+4.18%) | 16,291,610 |
7 Mar 2024 | CNY | 5.48 | 5.63 | 5.45 | 5.5 | 5.5 | +0.02 (+0.36%) | 15,189,120 |
6 Mar 2024 | CNY | 5.28 | 5.58 | 5.28 | 5.48 | 5.48 | +0.13 (+2.43%) | 19,905,900 |
5 Mar 2024 | CNY | 5.4 | 5.58 | 5.18 | 5.35 | 5.35 | +0.18 (+3.48%) | 38,063,380 |
4 Mar 2024 | CNY | 4.7 | 5.17 | 4.64 | 5.17 | 5.17 | +0.47 (+10%) | 22,553,590 |
1 Mar 2024 | CNY | 4.7 | 4.74 | 4.61 | 4.7 | 4.7 | 0.0 (0.0%) | 6,920,500 |
29 Feb 2024 | CNY | 4.53 | 4.7 | 4.45 | 4.7 | 4.7 | +0.1 (+2.17%) | 6,297,700 |
28 Feb 2024 | CNY | 4.8 | 4.88 | 4.49 | 4.6 | 4.6 | -0.2 (-4.17%) | 15,435,530 |
27 Feb 2024 | CNY | 4.6 | 4.83 | 4.55 | 4.8 | 4.8 | +0.14 (+3.00%) | 12,510,300 |
26 Feb 2024 | CNY | 4.52 | 4.72 | 4.45 | 4.66 | 4.66 | +0.15 (+3.33%) | 13,699,400 |
23 Feb 2024 | CNY | 4.24 | 4.59 | 4.16 | 4.51 | 4.51 | +0.28 (+6.62%) | 14,446,800 |
22 Feb 2024 | CNY | 4.2 | 4.25 | 4.14 | 4.23 | 4.23 | +0.03 (+0.71%) | 8,364,500 |
21 Feb 2024 | CNY | 4.16 | 4.39 | 4.13 | 4.2 | 4.2 | +0.01 (+0.24%) | 9,156,000 |
20 Feb 2024 | CNY | 4.19 | 4.25 | 4.06 | 4.19 | 4.19 | -0.04 (-0.95%) | 7,000,000 |
19 Feb 2024 | CNY | 4.04 | 4.27 | 3.94 | 4.23 | 4.23 | +0.3 (+7.63%) | 17,261,260 |
8 Feb 2024 | CNY | 3.63 | 3.93 | 3.56 | 3.93 | 3.93 | +0.36 (+10.08%) | 14,218,130 |
7 Feb 2024 | CNY | 3.58 | 3.6 | 3.4 | 3.57 | 3.57 | -0.03 (-0.83%) | 15,312,020 |
6 Feb 2024 | CNY | 3.45 | 3.79 | 3.38 | 3.6 | 3.6 | -0.16 (-4.26%) | 24,783,880 |
5 Feb 2024 | CNY | 4.1 | 4.16 | 3.76 | 3.76 | 3.76 | -0.42 (-10.05%) | 31,020,600 |
2 Feb 2024 | CNY | 4.49 | 4.61 | 4.03 | 4.18 | 4.18 | -0.27 (-6.07%) | 23,992,900 |
1 Feb 2024 | CNY | 4.56 | 4.63 | 4.19 | 4.45 | 4.45 | -0.21 (-4.51%) | 26,288,160 |
31 Jan 2024 | CNY | 5.16 | 5.27 | 4.66 | 4.66 | 4.66 | -0.52 (-10.04%) | 29,309,350 |
30 Jan 2024 | CNY | 5.47 | 5.47 | 5.17 | 5.18 | 5.18 | -0.1 (-1.89%) | 19,931,400 |
29 Jan 2024 | CNY | 5.4 | 5.43 | 5.25 | 5.28 | 5.28 | -0.21 (-3.83%) | 22,848,530 |