Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.25 | 5.27 | 5.12 | 5.13 | 5.13 | -0.08 (-1.54%) | 3,122,610 |
11 Apr 2024 | CNY | 5.18 | 5.29 | 5.12 | 5.21 | 5.21 | 0.0 (0.0%) | 2,863,800 |
10 Apr 2024 | CNY | 5.33 | 5.35 | 5.16 | 5.21 | 5.21 | -0.12 (-2.25%) | 3,378,800 |
9 Apr 2024 | CNY | 5.27 | 5.33 | 5.24 | 5.33 | 5.33 | +0.11 (+2.11%) | 2,512,350 |
8 Apr 2024 | CNY | 5.32 | 5.38 | 5.21 | 5.22 | 5.22 | -0.12 (-2.25%) | 3,571,900 |
3 Apr 2024 | CNY | 5.41 | 5.41 | 5.3 | 5.34 | 5.34 | -0.07 (-1.29%) | 3,055,600 |
2 Apr 2024 | CNY | 5.3 | 5.43 | 5.3 | 5.41 | 5.41 | +0.09 (+1.69%) | 4,100,980 |
1 Apr 2024 | CNY | 5.23 | 5.33 | 5.21 | 5.32 | 5.32 | +0.1 (+1.92%) | 4,238,000 |
29 Mar 2024 | CNY | 5.13 | 5.22 | 5.12 | 5.22 | 5.22 | +0.1 (+1.95%) | 3,230,400 |
28 Mar 2024 | CNY | 5.13 | 5.22 | 5.1 | 5.12 | 5.12 | +0.01 (+0.20%) | 3,586,100 |
27 Mar 2024 | CNY | 5.27 | 5.28 | 5.11 | 5.11 | 5.11 | -0.17 (-3.22%) | 3,611,200 |
26 Mar 2024 | CNY | 5.18 | 5.32 | 5.16 | 5.28 | 5.28 | +0.09 (+1.73%) | 4,799,820 |
25 Mar 2024 | CNY | 5.19 | 5.32 | 5.12 | 5.19 | 5.19 | -0.02 (-0.38%) | 4,135,540 |
22 Mar 2024 | CNY | 5.28 | 5.29 | 5.12 | 5.21 | 5.21 | -0.07 (-1.33%) | 4,659,510 |
21 Mar 2024 | CNY | 5.19 | 5.3 | 5.18 | 5.28 | 5.28 | +0.09 (+1.73%) | 4,307,530 |
20 Mar 2024 | CNY | 5.14 | 5.19 | 5.09 | 5.19 | 5.19 | +0.05 (+0.97%) | 3,148,700 |
19 Mar 2024 | CNY | 5.15 | 5.17 | 5.1 | 5.14 | 5.14 | 0.0 (0.0%) | 3,405,200 |
18 Mar 2024 | CNY | 5.16 | 5.2 | 5.07 | 5.14 | 5.14 | -0.05 (-0.96%) | 5,677,240 |
15 Mar 2024 | CNY | 5.07 | 5.19 | 5.04 | 5.19 | 5.19 | +0.09 (+1.76%) | 4,062,320 |
14 Mar 2024 | CNY | 5.08 | 5.1 | 5.02 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,855,340 |
13 Mar 2024 | CNY | 5.16 | 5.17 | 5.01 | 5.07 | 5.07 | -0.1 (-1.93%) | 5,113,200 |
12 Mar 2024 | CNY | 5.04 | 5.22 | 4.97 | 5.17 | 5.17 | +0.13 (+2.58%) | 7,781,850 |
11 Mar 2024 | CNY | 5.01 | 5.06 | 4.99 | 5.04 | 5.04 | 0.0 (0.0%) | 5,025,110 |
8 Mar 2024 | CNY | 5 | 5.07 | 4.96 | 5.04 | 5.04 | +0.03 (+0.60%) | 2,777,790 |
7 Mar 2024 | CNY | 5.04 | 5.09 | 5 | 5.01 | 5.01 | -0.03 (-0.60%) | 3,680,600 |
6 Mar 2024 | CNY | 4.98 | 5.07 | 4.97 | 5.04 | 5.04 | +0.04 (+0.80%) | 4,677,250 |
5 Mar 2024 | CNY | 5.03 | 5.06 | 4.96 | 5 | 5 | -0.06 (-1.19%) | 3,864,700 |
4 Mar 2024 | CNY | 5.15 | 5.16 | 4.95 | 5.06 | 5.06 | -0.09 (-1.75%) | 6,221,630 |
1 Mar 2024 | CNY | 5.23 | 5.26 | 5.08 | 5.15 | 5.15 | -0.04 (-0.77%) | 5,202,500 |
29 Feb 2024 | CNY | 4.9 | 5.23 | 4.88 | 5.19 | 5.19 | +0.22 (+4.43%) | 8,477,540 |