Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 5.33 | 5.55 | 5.28 | 5.39 | 5.39 | +0.1 (+1.89%) | 25,511,189 |
13 Mar 2024 | CNY | 5.26 | 5.33 | 5.17 | 5.29 | 5.29 | -0.01 (-0.19%) | 17,621,039 |
12 Mar 2024 | CNY | 5.4 | 5.44 | 5.21 | 5.3 | 5.3 | -0.1 (-1.85%) | 19,439,193 |
11 Mar 2024 | CNY | 5.45 | 5.54 | 5.26 | 5.4 | 5.4 | -0.09 (-1.64%) | 28,260,275 |
8 Mar 2024 | CNY | 5.44 | 5.84 | 5.35 | 5.49 | 5.49 | +0.15 (+2.81%) | 46,669,575 |
7 Mar 2024 | CNY | 4.89 | 5.34 | 4.89 | 5.34 | 5.34 | +0.49 (+10.10%) | 10,677,075 |
6 Mar 2024 | CNY | 4.76 | 4.92 | 4.74 | 4.85 | 4.85 | +0.09 (+1.89%) | 8,134,233 |
5 Mar 2024 | CNY | 4.91 | 4.98 | 4.76 | 4.76 | 4.76 | -0.16 (-3.25%) | 8,068,300 |
4 Mar 2024 | CNY | 5 | 5.06 | 4.82 | 4.92 | 4.92 | -0.08 (-1.60%) | 9,468,910 |
1 Mar 2024 | CNY | 5.02 | 5.06 | 4.92 | 5 | 5 | +0.01 (+0.20%) | 10,839,366 |
29 Feb 2024 | CNY | 4.74 | 5.02 | 4.72 | 4.99 | 4.99 | +0.14 (+2.89%) | 18,020,201 |
28 Feb 2024 | CNY | 5.38 | 5.52 | 4.83 | 4.85 | 4.85 | -0.52 (-9.68%) | 22,364,763 |
27 Feb 2024 | CNY | 5.15 | 5.41 | 5.08 | 5.37 | 5.37 | +0.23 (+4.47%) | 12,532,484 |
26 Feb 2024 | CNY | 5.1 | 5.29 | 5.05 | 5.14 | 5.14 | +0.07 (+1.38%) | 15,208,845 |
23 Feb 2024 | CNY | 4.91 | 5.12 | 4.85 | 5.07 | 5.07 | +0.2 (+4.11%) | 15,159,200 |
22 Feb 2024 | CNY | 4.68 | 4.87 | 4.66 | 4.87 | 4.87 | +0.21 (+4.51%) | 13,249,429 |
21 Feb 2024 | CNY | 4.46 | 4.85 | 4.44 | 4.66 | 4.66 | +0.12 (+2.64%) | 17,378,403 |
20 Feb 2024 | CNY | 4.43 | 4.55 | 4.32 | 4.54 | 4.54 | +0.08 (+1.79%) | 13,596,098 |
19 Feb 2024 | CNY | 4.32 | 4.5 | 4.25 | 4.46 | 4.46 | +0.16 (+3.72%) | 18,413,642 |
8 Feb 2024 | CNY | 4.1 | 4.33 | 3.69 | 4.3 | 4.3 | +0.2 (+4.88%) | 29,851,561 |
7 Feb 2024 | CNY | 4.52 | 4.59 | 4.1 | 4.1 | 4.1 | -0.46 (-10.09%) | 23,611,771 |
6 Feb 2024 | CNY | 4.5 | 4.81 | 4.42 | 4.56 | 4.56 | -0.35 (-7.13%) | 24,414,843 |
5 Feb 2024 | CNY | 5.42 | 5.43 | 4.91 | 4.91 | 4.91 | -0.55 (-10.07%) | 10,689,000 |
2 Feb 2024 | CNY | 5.64 | 5.9 | 5.25 | 5.46 | 5.46 | -0.19 (-3.36%) | 12,531,400 |
1 Feb 2024 | CNY | 5.85 | 5.85 | 5.49 | 5.65 | 5.65 | -0.22 (-3.75%) | 12,598,200 |
31 Jan 2024 | CNY | 6.31 | 6.36 | 5.85 | 5.87 | 5.87 | -0.45 (-7.12%) | 12,009,001 |
30 Jan 2024 | CNY | 6.53 | 6.57 | 6.31 | 6.32 | 6.32 | -0.24 (-3.66%) | 6,938,300 |
29 Jan 2024 | CNY | 6.89 | 6.94 | 6.54 | 6.56 | 6.56 | -0.32 (-4.65%) | 8,460,800 |
26 Jan 2024 | CNY | 6.7 | 6.98 | 6.67 | 6.88 | 6.88 | +0.17 (+2.53%) | 11,920,200 |
25 Jan 2024 | CNY | 6.37 | 6.74 | 6.36 | 6.71 | 6.71 | +0.4 (+6.34%) | 9,122,001 |