Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 4,062,317 |
14 Mar 2024 | CNY | 5.08 | 5.1 | 5.02 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,855,338 |
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%) | 7,781,848 |
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%) | 2,777,786 |
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%) | 4,677,251 |
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%) | 6,221,625 |
1 Mar 2024 | CNY | 5.23 | 5.26 | 5.08 | 5.15 | 5.15 | -0.04 (-0.77%) | 5,202,501 |
29 Feb 2024 | CNY | 4.9 | 5.23 | 4.88 | 5.19 | 5.19 | +0.22 (+4.43%) | 8,477,540 |
28 Feb 2024 | CNY | 5.36 | 5.45 | 4.96 | 4.97 | 4.97 | -0.37 (-6.93%) | 8,751,005 |
27 Feb 2024 | CNY | 5.2 | 5.35 | 5.18 | 5.34 | 5.34 | +0.11 (+2.10%) | 4,451,750 |
26 Feb 2024 | CNY | 5.15 | 5.33 | 5.04 | 5.23 | 5.23 | +0.12 (+2.35%) | 6,815,600 |
23 Feb 2024 | CNY | 5.04 | 5.14 | 5.04 | 5.11 | 5.11 | +0.08 (+1.59%) | 6,079,590 |
22 Feb 2024 | CNY | 4.98 | 5.09 | 4.93 | 5.03 | 5.03 | 0.0 (0.0%) | 5,119,289 |
21 Feb 2024 | CNY | 4.91 | 5.18 | 4.82 | 5.03 | 5.03 | +0.09 (+1.82%) | 7,724,450 |
20 Feb 2024 | CNY | 4.75 | 4.97 | 4.65 | 4.94 | 4.94 | +0.17 (+3.56%) | 8,527,515 |
19 Feb 2024 | CNY | 4.4 | 4.8 | 4.4 | 4.77 | 4.77 | +0.37 (+8.41%) | 16,024,842 |
8 Feb 2024 | CNY | 4.09 | 4.43 | 3.93 | 4.4 | 4.4 | +0.37 (+9.18%) | 16,478,939 |
7 Feb 2024 | CNY | 4.44 | 4.48 | 4.01 | 4.03 | 4.03 | -0.43 (-9.64%) | 15,268,581 |
6 Feb 2024 | CNY | 4.7 | 4.7 | 4.2 | 4.46 | 4.46 | -0.19 (-4.09%) | 12,885,291 |
5 Feb 2024 | CNY | 5.14 | 5.14 | 4.65 | 4.65 | 4.65 | -0.52 (-10.06%) | 11,742,593 |
2 Feb 2024 | CNY | 5.38 | 5.6 | 5.02 | 5.17 | 5.17 | -0.18 (-3.36%) | 8,072,205 |
1 Feb 2024 | CNY | 5.58 | 5.58 | 5.26 | 5.35 | 5.35 | -0.26 (-4.63%) | 7,253,852 |
31 Jan 2024 | CNY | 6 | 6.02 | 5.58 | 5.61 | 5.61 | -0.35 (-5.87%) | 7,188,713 |
30 Jan 2024 | CNY | 6.25 | 6.29 | 5.91 | 5.96 | 5.96 | -0.31 (-4.94%) | 5,919,400 |
29 Jan 2024 | CNY | 6.5 | 6.51 | 6.24 | 6.27 | 6.27 | -0.11 (-1.72%) | 6,636,200 |