Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 5.12 | 5.24 | 5.1 | 5.18 | 5.18 | +0.04 (+0.78%) | 6,300,100 |
1 Apr 2024 | CNY | 5.02 | 5.14 | 5.02 | 5.14 | 5.14 | +0.15 (+3.01%) | 6,700,029 |
29 Mar 2024 | CNY | 4.94 | 5.02 | 4.88 | 4.99 | 4.99 | +0.04 (+0.81%) | 3,021,800 |
28 Mar 2024 | CNY | 4.88 | 4.99 | 4.8 | 4.95 | 4.95 | +0.07 (+1.43%) | 6,444,500 |
27 Mar 2024 | CNY | 4.91 | 5.03 | 4.88 | 4.88 | 4.88 | -0.12 (-2.40%) | 5,568,300 |
26 Mar 2024 | CNY | 4.89 | 5.05 | 4.87 | 5 | 5 | +0.06 (+1.21%) | 5,446,600 |
25 Mar 2024 | CNY | 5.05 | 5.1 | 4.93 | 4.94 | 4.94 | -0.12 (-2.37%) | 5,291,700 |
22 Mar 2024 | CNY | 5.17 | 5.19 | 5 | 5.06 | 5.06 | -0.09 (-1.75%) | 5,396,600 |
21 Mar 2024 | CNY | 5.08 | 5.19 | 5.01 | 5.15 | 5.15 | +0.08 (+1.58%) | 7,770,400 |
20 Mar 2024 | CNY | 5.01 | 5.08 | 5 | 5.07 | 5.07 | +0.01 (+0.20%) | 4,160,800 |
19 Mar 2024 | CNY | 5.03 | 5.15 | 4.95 | 5.06 | 5.06 | +0.03 (+0.60%) | 6,669,129 |
18 Mar 2024 | CNY | 4.93 | 5.06 | 4.88 | 5.03 | 5.03 | +0.1 (+2.03%) | 7,107,400 |
15 Mar 2024 | CNY | 4.78 | 4.95 | 4.75 | 4.93 | 4.93 | +0.07 (+1.44%) | 7,685,529 |
14 Mar 2024 | CNY | 4.71 | 4.94 | 4.71 | 4.86 | 4.86 | +0.09 (+1.89%) | 10,401,053 |
13 Mar 2024 | CNY | 4.73 | 4.8 | 4.68 | 4.77 | 4.77 | +0.02 (+0.42%) | 7,912,700 |
12 Mar 2024 | CNY | 4.57 | 4.75 | 4.53 | 4.75 | 4.75 | +0.17 (+3.71%) | 7,365,665 |
11 Mar 2024 | CNY | 4.47 | 4.58 | 4.41 | 4.58 | 4.58 | +0.11 (+2.46%) | 7,040,416 |
8 Mar 2024 | CNY | 4.4 | 4.49 | 4.31 | 4.47 | 4.47 | +0.09 (+2.05%) | 5,519,700 |
7 Mar 2024 | CNY | 4.37 | 4.52 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 8,332,400 |
6 Mar 2024 | CNY | 4.24 | 4.42 | 4.22 | 4.37 | 4.37 | +0.11 (+2.58%) | 6,547,661 |
5 Mar 2024 | CNY | 4.41 | 4.49 | 4.24 | 4.26 | 4.26 | -0.19 (-4.27%) | 6,641,153 |
4 Mar 2024 | CNY | 4.46 | 4.5 | 4.26 | 4.45 | 4.45 | -0.02 (-0.45%) | 7,268,301 |
1 Mar 2024 | CNY | 4.48 | 4.56 | 4.34 | 4.47 | 4.47 | -0.01 (-0.22%) | 9,607,501 |
29 Feb 2024 | CNY | 3.94 | 4.56 | 3.94 | 4.48 | 4.48 | +0.14 (+3.23%) | 15,384,100 |
28 Feb 2024 | CNY | 4.82 | 5.03 | 4.34 | 4.34 | 4.34 | -0.48 (-9.96%) | 18,229,226 |
27 Feb 2024 | CNY | 4.58 | 4.83 | 4.54 | 4.82 | 4.82 | +0.24 (+5.24%) | 9,200,977 |
26 Feb 2024 | CNY | 4.47 | 4.69 | 4.41 | 4.58 | 4.58 | +0.13 (+2.92%) | 15,083,864 |
23 Feb 2024 | CNY | 4.23 | 4.65 | 4.23 | 4.45 | 4.45 | +0.22 (+5.20%) | 15,026,913 |
22 Feb 2024 | CNY | 4.09 | 4.23 | 4.02 | 4.23 | 4.23 | +0.17 (+4.19%) | 12,033,113 |
21 Feb 2024 | CNY | 4 | 4.24 | 3.91 | 4.06 | 4.06 | +0.03 (+0.74%) | 14,581,077 |