Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 5.6 | 5.74 | 5.52 | 5.7 | 5.7 | +0.04 (+0.71%) | 20,998,230 |
15 Mar 2024 | CNY | 5.62 | 5.69 | 5.49 | 5.66 | 5.66 | -0.12 (-2.08%) | 25,351,562 |
14 Mar 2024 | CNY | 5.95 | 6.3 | 5.68 | 5.78 | 5.78 | -0.05 (-0.86%) | 46,888,887 |
13 Mar 2024 | CNY | 5.33 | 5.83 | 5.24 | 5.83 | 5.83 | +0.53 (+10%) | 29,115,589 |
12 Mar 2024 | CNY | 5.48 | 5.58 | 5.24 | 5.3 | 5.3 | -0.18 (-3.28%) | 33,481,509 |
11 Mar 2024 | CNY | 4.98 | 5.48 | 4.98 | 5.48 | 5.48 | +0.5 (+10.04%) | 22,217,290 |
8 Mar 2024 | CNY | 4.99 | 5.01 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 4,467,500 |
7 Mar 2024 | CNY | 5.08 | 5.09 | 4.91 | 4.95 | 4.95 | -0.08 (-1.59%) | 6,718,796 |
6 Mar 2024 | CNY | 4.84 | 5.08 | 4.8 | 5.03 | 5.03 | +0.18 (+3.71%) | 10,019,177 |
5 Mar 2024 | CNY | 4.99 | 4.99 | 4.83 | 4.85 | 4.85 | -0.14 (-2.81%) | 7,459,959 |
4 Mar 2024 | CNY | 5.13 | 5.14 | 4.9 | 4.99 | 4.99 | -0.13 (-2.54%) | 14,417,518 |
1 Mar 2024 | CNY | 4.98 | 5.18 | 4.93 | 5.12 | 5.12 | +0.24 (+4.92%) | 19,305,463 |
29 Feb 2024 | CNY | 4.52 | 4.88 | 4.52 | 4.88 | 4.88 | +0.28 (+6.09%) | 10,772,101 |
28 Feb 2024 | CNY | 5.04 | 5.19 | 4.57 | 4.6 | 4.6 | -0.43 (-8.55%) | 15,253,925 |
27 Feb 2024 | CNY | 4.91 | 5.03 | 4.8 | 5.03 | 5.03 | +0.1 (+2.03%) | 8,587,716 |
26 Feb 2024 | CNY | 4.77 | 5.04 | 4.74 | 4.93 | 4.93 | +0.18 (+3.79%) | 11,881,545 |
23 Feb 2024 | CNY | 4.55 | 4.76 | 4.52 | 4.75 | 4.75 | +0.23 (+5.09%) | 10,575,800 |
22 Feb 2024 | CNY | 4.37 | 4.59 | 4.36 | 4.52 | 4.52 | +0.09 (+2.03%) | 7,888,038 |
21 Feb 2024 | CNY | 4.22 | 4.58 | 4.22 | 4.43 | 4.43 | +0.22 (+5.23%) | 11,878,900 |
20 Feb 2024 | CNY | 4.19 | 4.24 | 4.07 | 4.21 | 4.21 | +0.05 (+1.20%) | 8,240,692 |
19 Feb 2024 | CNY | 4.08 | 4.29 | 4.08 | 4.16 | 4.16 | +0.16 (+4%) | 12,969,690 |
8 Feb 2024 | CNY | 3.65 | 4 | 3.57 | 4 | 4 | +0.36 (+9.89%) | 16,941,163 |
7 Feb 2024 | CNY | 4 | 4.01 | 3.56 | 3.64 | 3.64 | -0.32 (-8.08%) | 21,291,248 |
6 Feb 2024 | CNY | 3.82 | 4.19 | 3.75 | 3.96 | 3.96 | -0.21 (-5.04%) | 19,712,665 |
5 Feb 2024 | CNY | 4.66 | 4.68 | 4.17 | 4.17 | 4.17 | -0.46 (-9.94%) | 10,001,897 |
2 Feb 2024 | CNY | 4.9 | 4.97 | 4.39 | 4.63 | 4.63 | -0.25 (-5.12%) | 10,057,328 |
1 Feb 2024 | CNY | 5 | 5.03 | 4.76 | 4.88 | 4.88 | -0.12 (-2.40%) | 7,539,994 |
31 Jan 2024 | CNY | 5.37 | 5.39 | 4.97 | 5 | 5 | -0.45 (-8.26%) | 10,381,212 |
30 Jan 2024 | CNY | 5.62 | 5.65 | 5.4 | 5.45 | 5.45 | -0.2 (-3.54%) | 5,626,538 |
29 Jan 2024 | CNY | 5.83 | 5.86 | 5.62 | 5.65 | 5.65 | -0.17 (-2.92%) | 6,654,500 |