Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.84 | 4.95 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 9,572,040 |
11 Apr 2024 | CNY | 4.79 | 4.88 | 4.7 | 4.82 | 4.82 | +0.03 (+0.63%) | 8,114,400 |
10 Apr 2024 | CNY | 4.89 | 4.92 | 4.69 | 4.79 | 4.79 | -0.1 (-2.04%) | 9,958,190 |
9 Apr 2024 | CNY | 4.76 | 4.9 | 4.75 | 4.89 | 4.89 | +0.14 (+2.95%) | 6,893,900 |
8 Apr 2024 | CNY | 4.9 | 4.92 | 4.73 | 4.75 | 4.75 | -0.16 (-3.26%) | 7,767,100 |
3 Apr 2024 | CNY | 5.02 | 5.02 | 4.89 | 4.91 | 4.91 | -0.12 (-2.39%) | 7,886,200 |
2 Apr 2024 | CNY | 5.04 | 5.06 | 4.94 | 5.03 | 5.03 | 0.0 (0.0%) | 8,443,900 |
1 Apr 2024 | CNY | 5 | 5.03 | 4.95 | 5.03 | 5.03 | +0.1 (+2.03%) | 10,006,700 |
29 Mar 2024 | CNY | 4.84 | 4.93 | 4.83 | 4.93 | 4.93 | +0.1 (+2.07%) | 8,786,910 |
28 Mar 2024 | CNY | 4.68 | 4.89 | 4.67 | 4.83 | 4.83 | +0.14 (+2.99%) | 10,532,000 |
27 Mar 2024 | CNY | 4.89 | 4.9 | 4.68 | 4.69 | 4.69 | -0.2 (-4.09%) | 9,514,700 |
26 Mar 2024 | CNY | 4.85 | 4.91 | 4.72 | 4.89 | 4.89 | +0.04 (+0.82%) | 10,598,700 |
25 Mar 2024 | CNY | 5.02 | 5.04 | 4.83 | 4.85 | 4.85 | -0.19 (-3.77%) | 14,336,600 |
22 Mar 2024 | CNY | 5.13 | 5.15 | 4.99 | 5.04 | 5.04 | -0.09 (-1.75%) | 11,742,860 |
21 Mar 2024 | CNY | 5.15 | 5.17 | 5.07 | 5.13 | 5.13 | -0.02 (-0.39%) | 11,492,500 |
20 Mar 2024 | CNY | 5.04 | 5.18 | 5.03 | 5.15 | 5.15 | +0.09 (+1.78%) | 14,513,100 |
19 Mar 2024 | CNY | 5.11 | 5.14 | 5.02 | 5.06 | 5.06 | -0.09 (-1.75%) | 15,145,160 |
18 Mar 2024 | CNY | 4.97 | 5.19 | 4.96 | 5.15 | 5.15 | +0.21 (+4.25%) | 23,538,300 |
15 Mar 2024 | CNY | 4.8 | 4.94 | 4.78 | 4.94 | 4.94 | +0.11 (+2.28%) | 13,358,500 |
14 Mar 2024 | CNY | 4.85 | 4.94 | 4.75 | 4.83 | 4.83 | -0.04 (-0.82%) | 11,816,400 |
13 Mar 2024 | CNY | 4.88 | 4.91 | 4.82 | 4.87 | 4.87 | -0.02 (-0.41%) | 11,044,900 |
12 Mar 2024 | CNY | 4.85 | 4.9 | 4.76 | 4.89 | 4.89 | +0.06 (+1.24%) | 13,477,100 |
11 Mar 2024 | CNY | 4.77 | 4.83 | 4.72 | 4.83 | 4.83 | +0.06 (+1.26%) | 10,337,900 |
8 Mar 2024 | CNY | 4.77 | 4.81 | 4.7 | 4.77 | 4.77 | 0.0 (0.0%) | 9,860,800 |
7 Mar 2024 | CNY | 4.83 | 4.92 | 4.71 | 4.77 | 4.77 | +0.04 (+0.85%) | 19,393,600 |
6 Mar 2024 | CNY | 4.58 | 4.76 | 4.58 | 4.73 | 4.73 | +0.11 (+2.38%) | 12,519,000 |
5 Mar 2024 | CNY | 4.7 | 4.7 | 4.58 | 4.62 | 4.62 | -0.12 (-2.53%) | 11,911,500 |
4 Mar 2024 | CNY | 4.75 | 4.78 | 4.61 | 4.74 | 4.74 | +0.01 (+0.21%) | 12,335,900 |
1 Mar 2024 | CNY | 4.66 | 4.78 | 4.65 | 4.73 | 4.73 | +0.07 (+1.50%) | 12,725,500 |
29 Feb 2024 | CNY | 4.4 | 4.66 | 4.38 | 4.66 | 4.66 | +0.22 (+4.95%) | 18,014,400 |