Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 5.08 | 5.11 | 4.99 | 5.04 | 5.04 | -0.05 (-0.98%) | 5,574,700 |
2 Apr 2024 | CNY | 5.04 | 5.12 | 4.99 | 5.09 | 5.09 | +0.03 (+0.59%) | 6,088,000 |
1 Apr 2024 | CNY | 4.94 | 5.1 | 4.89 | 5.06 | 5.06 | +0.12 (+2.43%) | 10,081,201 |
29 Mar 2024 | CNY | 4.83 | 4.98 | 4.8 | 4.94 | 4.94 | +0.12 (+2.49%) | 2,686,402 |
28 Mar 2024 | CNY | 4.66 | 4.87 | 4.66 | 4.82 | 4.82 | +0.16 (+3.43%) | 5,246,200 |
27 Mar 2024 | CNY | 4.85 | 4.87 | 4.65 | 4.66 | 4.66 | -0.18 (-3.72%) | 5,813,000 |
26 Mar 2024 | CNY | 4.86 | 4.91 | 4.74 | 4.84 | 4.84 | -0.03 (-0.62%) | 5,992,300 |
25 Mar 2024 | CNY | 5.01 | 5.07 | 4.85 | 4.87 | 4.87 | -0.18 (-3.56%) | 8,818,700 |
22 Mar 2024 | CNY | 5.2 | 5.2 | 4.97 | 5.05 | 5.05 | -0.16 (-3.07%) | 10,391,400 |
21 Mar 2024 | CNY | 5 | 5.22 | 5 | 5.21 | 5.21 | +0.2 (+3.99%) | 14,334,060 |
20 Mar 2024 | CNY | 4.95 | 5.01 | 4.9 | 5.01 | 5.01 | +0.06 (+1.21%) | 8,323,800 |
19 Mar 2024 | CNY | 4.88 | 5.01 | 4.87 | 4.95 | 4.95 | +0.09 (+1.85%) | 14,636,861 |
18 Mar 2024 | CNY | 4.85 | 4.93 | 4.75 | 4.86 | 4.86 | +0.03 (+0.62%) | 12,697,701 |
15 Mar 2024 | CNY | 4.66 | 4.85 | 4.61 | 4.83 | 4.83 | +0.19 (+4.09%) | 14,845,661 |
14 Mar 2024 | CNY | 4.68 | 4.73 | 4.55 | 4.64 | 4.64 | -0.04 (-0.85%) | 8,853,200 |
13 Mar 2024 | CNY | 4.69 | 4.72 | 4.61 | 4.68 | 4.68 | -0.03 (-0.64%) | 10,291,914 |
12 Mar 2024 | CNY | 4.64 | 4.78 | 4.63 | 4.71 | 4.71 | +0.06 (+1.29%) | 12,353,612 |
11 Mar 2024 | CNY | 4.59 | 4.68 | 4.53 | 4.65 | 4.65 | +0.04 (+0.87%) | 12,089,200 |
8 Mar 2024 | CNY | 4.63 | 4.67 | 4.55 | 4.61 | 4.61 | -0.1 (-2.12%) | 15,842,490 |
7 Mar 2024 | CNY | 4.82 | 5.03 | 4.63 | 4.71 | 4.71 | -0.02 (-0.42%) | 38,389,931 |
6 Mar 2024 | CNY | 4.46 | 4.73 | 4.46 | 4.73 | 4.73 | +0.43 (+10.00%) | 10,323,100 |
5 Mar 2024 | CNY | 4.52 | 4.56 | 4.28 | 4.3 | 4.3 | -0.26 (-5.70%) | 19,026,328 |
4 Mar 2024 | CNY | 4.8 | 4.9 | 4.45 | 4.56 | 4.56 | -0.27 (-5.59%) | 29,172,900 |
1 Mar 2024 | CNY | 4.39 | 4.83 | 4.39 | 4.83 | 4.83 | +0.44 (+10.02%) | 18,311,800 |
29 Feb 2024 | CNY | 4.15 | 4.4 | 4.08 | 4.39 | 4.39 | +0.07 (+1.62%) | 13,619,709 |
28 Feb 2024 | CNY | 4.85 | 4.9 | 4.32 | 4.32 | 4.32 | -0.48 (-10.00%) | 15,853,169 |
27 Feb 2024 | CNY | 4.56 | 4.8 | 4.53 | 4.8 | 4.8 | +0.24 (+5.26%) | 6,927,041 |
26 Feb 2024 | CNY | 4.51 | 4.7 | 4.49 | 4.56 | 4.56 | +0.05 (+1.11%) | 8,432,660 |
23 Feb 2024 | CNY | 4.27 | 4.53 | 4.26 | 4.51 | 4.51 | +0.23 (+5.37%) | 8,349,560 |
22 Feb 2024 | CNY | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | +0.23 (+5.68%) | 7,812,016 |