Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 5.46 | 5.57 | 5.44 | 5.56 | 5.56 | +0.11 (+2.02%) | 4,198,613 |
15 Mar 2024 | CNY | 5.35 | 5.47 | 5.28 | 5.45 | 5.45 | +0.12 (+2.25%) | 3,054,717 |
14 Mar 2024 | CNY | 5.32 | 5.45 | 5.27 | 5.33 | 5.33 | -0.03 (-0.56%) | 2,908,092 |
13 Mar 2024 | CNY | 5.48 | 5.51 | 5.3 | 5.36 | 5.36 | -0.1 (-1.83%) | 4,932,646 |
12 Mar 2024 | CNY | 5.25 | 5.47 | 5.22 | 5.46 | 5.46 | +0.25 (+4.80%) | 6,071,984 |
11 Mar 2024 | CNY | 5.11 | 5.21 | 5.11 | 5.21 | 5.21 | +0.08 (+1.56%) | 2,981,590 |
8 Mar 2024 | CNY | 5.08 | 5.17 | 5.05 | 5.13 | 5.13 | +0.04 (+0.79%) | 2,034,507 |
7 Mar 2024 | CNY | 5.09 | 5.21 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 3,295,200 |
6 Mar 2024 | CNY | 5.04 | 5.12 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 3,110,500 |
5 Mar 2024 | CNY | 5.16 | 5.17 | 5.03 | 5.05 | 5.05 | -0.14 (-2.70%) | 4,109,093 |
4 Mar 2024 | CNY | 5.27 | 5.29 | 5.08 | 5.19 | 5.19 | -0.08 (-1.52%) | 4,689,293 |
1 Mar 2024 | CNY | 5.3 | 5.32 | 5.19 | 5.27 | 5.27 | -0.01 (-0.19%) | 3,892,800 |
29 Feb 2024 | CNY | 5.1 | 5.33 | 5.1 | 5.28 | 5.28 | +0.12 (+2.33%) | 5,410,454 |
28 Feb 2024 | CNY | 5.64 | 5.76 | 5.1 | 5.16 | 5.16 | -0.48 (-8.51%) | 6,447,656 |
27 Feb 2024 | CNY | 5.45 | 5.65 | 5.38 | 5.64 | 5.64 | +0.17 (+3.11%) | 3,473,531 |
26 Feb 2024 | CNY | 5.3 | 5.58 | 5.29 | 5.47 | 5.47 | +0.16 (+3.01%) | 4,475,600 |
23 Feb 2024 | CNY | 5.15 | 5.31 | 5.13 | 5.31 | 5.31 | +0.2 (+3.91%) | 4,118,140 |
22 Feb 2024 | CNY | 5.11 | 5.12 | 4.99 | 5.11 | 5.11 | +0.07 (+1.39%) | 3,263,524 |
21 Feb 2024 | CNY | 4.91 | 5.12 | 4.85 | 5.04 | 5.04 | +0.13 (+2.65%) | 5,237,296 |
20 Feb 2024 | CNY | 4.92 | 4.96 | 4.81 | 4.91 | 4.91 | -0.02 (-0.41%) | 3,320,572 |
19 Feb 2024 | CNY | 4.79 | 5.01 | 4.78 | 4.93 | 4.93 | +0.2 (+4.23%) | 6,469,852 |
8 Feb 2024 | CNY | 4.41 | 4.74 | 4.37 | 4.73 | 4.73 | +0.25 (+5.58%) | 7,926,898 |
7 Feb 2024 | CNY | 4.87 | 4.87 | 4.34 | 4.48 | 4.48 | -0.31 (-6.47%) | 11,383,761 |
6 Feb 2024 | CNY | 4.51 | 4.92 | 4.26 | 4.79 | 4.79 | +0.1 (+2.13%) | 11,644,864 |
5 Feb 2024 | CNY | 5.05 | 5.06 | 4.59 | 4.69 | 4.69 | -0.41 (-8.04%) | 10,061,419 |
2 Feb 2024 | CNY | 5.45 | 5.54 | 4.95 | 5.1 | 5.1 | -0.34 (-6.25%) | 5,708,754 |
1 Feb 2024 | CNY | 5.61 | 5.66 | 5.33 | 5.44 | 5.44 | -0.17 (-3.03%) | 5,007,921 |
31 Jan 2024 | CNY | 5.95 | 5.97 | 5.58 | 5.61 | 5.61 | -0.36 (-6.03%) | 5,308,900 |
30 Jan 2024 | CNY | 6.23 | 6.23 | 5.96 | 5.97 | 5.97 | -0.2 (-3.24%) | 3,446,500 |
29 Jan 2024 | CNY | 6.37 | 6.39 | 6.14 | 6.17 | 6.17 | -0.2 (-3.14%) | 2,804,300 |