Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | CNY | 4.95 | 4.95 | 4.79 | 4.79 | 4.79 | -0.17 (-3.43%) | 41,067,442 |
21 Mar 2024 | CNY | 4.96 | 5 | 4.89 | 4.96 | 4.96 | -0.02 (-0.40%) | 48,580,293 |
20 Mar 2024 | CNY | 4.91 | 5.02 | 4.83 | 4.98 | 4.98 | -0.15 (-2.92%) | 72,011,603 |
19 Mar 2024 | CNY | 5.15 | 5.2 | 5.12 | 5.13 | 5.13 | -0.04 (-0.77%) | 23,750,601 |
18 Mar 2024 | CNY | 5.13 | 5.17 | 5.08 | 5.17 | 5.17 | +0.04 (+0.78%) | 31,194,301 |
15 Mar 2024 | CNY | 4.99 | 5.14 | 4.93 | 5.13 | 5.13 | +0.12 (+2.40%) | 44,491,792 |
14 Mar 2024 | CNY | 5.04 | 5.11 | 4.97 | 5.01 | 5.01 | -0.05 (-0.99%) | 35,384,800 |
13 Mar 2024 | CNY | 5.11 | 5.13 | 5 | 5.06 | 5.06 | -0.06 (-1.17%) | 36,907,795 |
12 Mar 2024 | CNY | 5.11 | 5.12 | 5.06 | 5.12 | 5.12 | +0.02 (+0.39%) | 25,754,592 |
11 Mar 2024 | CNY | 5.06 | 5.1 | 5.02 | 5.1 | 5.1 | +0.04 (+0.79%) | 22,334,094 |
8 Mar 2024 | CNY | 5.06 | 5.11 | 4.97 | 5.06 | 5.06 | 0.0 (0.0%) | 24,423,496 |
7 Mar 2024 | CNY | 5.08 | 5.2 | 5.06 | 5.06 | 5.06 | -0.01 (-0.20%) | 31,366,800 |
6 Mar 2024 | CNY | 5.03 | 5.13 | 5 | 5.07 | 5.07 | +0.01 (+0.20%) | 23,443,990 |
5 Mar 2024 | CNY | 5.11 | 5.14 | 5.02 | 5.06 | 5.06 | -0.09 (-1.75%) | 31,600,750 |
4 Mar 2024 | CNY | 5.22 | 5.27 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 31,216,792 |
1 Mar 2024 | CNY | 5.21 | 5.28 | 5.18 | 5.25 | 5.25 | +0.04 (+0.77%) | 28,659,453 |
29 Feb 2024 | CNY | 5.01 | 5.21 | 5 | 5.21 | 5.21 | +0.16 (+3.17%) | 40,346,851 |
28 Feb 2024 | CNY | 5.14 | 5.27 | 5.05 | 5.05 | 5.05 | -0.09 (-1.75%) | 49,449,623 |
27 Feb 2024 | CNY | 5.06 | 5.14 | 5.04 | 5.14 | 5.14 | +0.07 (+1.38%) | 33,328,473 |
26 Feb 2024 | CNY | 5.1 | 5.16 | 5.02 | 5.07 | 5.07 | -0.03 (-0.59%) | 31,327,100 |
23 Feb 2024 | CNY | 5.14 | 5.14 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 33,865,550 |
22 Feb 2024 | CNY | 5.1 | 5.16 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 30,915,531 |
21 Feb 2024 | CNY | 5.08 | 5.25 | 5.02 | 5.09 | 5.09 | -0.01 (-0.20%) | 30,510,701 |
20 Feb 2024 | CNY | 5.11 | 5.13 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 23,562,604 |
19 Feb 2024 | CNY | 5.3 | 5.31 | 5.03 | 5.1 | 5.1 | -0.11 (-2.11%) | 37,948,392 |
8 Feb 2024 | CNY | 5.13 | 5.49 | 5.06 | 5.21 | 5.21 | +0.15 (+2.96%) | 63,159,669 |
7 Feb 2024 | CNY | 4.64 | 5.06 | 4.62 | 5.06 | 5.06 | +0.46 (+10%) | 71,471,100 |
6 Feb 2024 | CNY | 4.18 | 4.64 | 4.15 | 4.6 | 4.6 | +0.38 (+9.00%) | 50,175,896 |
5 Feb 2024 | CNY | 4.54 | 4.58 | 4.15 | 4.22 | 4.22 | -0.38 (-8.26%) | 59,067,674 |
2 Feb 2024 | CNY | 4.78 | 4.83 | 4.41 | 4.6 | 4.6 | -0.2 (-4.17%) | 38,091,270 |