Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.46 | 4.78 | 4.45 | 4.73 | 4.73 | +0.26 (+5.82%) | 31,068,935 |
27 Mar 2024 | CNY | 4.76 | 4.76 | 4.44 | 4.47 | 4.47 | -0.29 (-6.09%) | 28,554,050 |
26 Mar 2024 | CNY | 4.84 | 4.92 | 4.67 | 4.76 | 4.76 | -0.08 (-1.65%) | 29,157,799 |
25 Mar 2024 | CNY | 4.96 | 5.11 | 4.82 | 4.84 | 4.84 | -0.17 (-3.39%) | 31,395,723 |
22 Mar 2024 | CNY | 5.15 | 5.17 | 5.01 | 5.01 | 5.01 | -0.21 (-4.02%) | 38,144,158 |
21 Mar 2024 | CNY | 5.16 | 5.37 | 5.1 | 5.22 | 5.22 | +0.04 (+0.77%) | 52,845,324 |
20 Mar 2024 | CNY | 5.16 | 5.2 | 5.08 | 5.18 | 5.18 | -0.04 (-0.77%) | 40,027,083 |
19 Mar 2024 | CNY | 5.11 | 5.26 | 5.07 | 5.22 | 5.22 | +0.11 (+2.15%) | 61,466,966 |
18 Mar 2024 | CNY | 5.02 | 5.15 | 5 | 5.11 | 5.11 | +0.12 (+2.40%) | 54,133,249 |
15 Mar 2024 | CNY | 4.9 | 5.01 | 4.8 | 4.99 | 4.99 | +0.07 (+1.42%) | 31,039,920 |
14 Mar 2024 | CNY | 5.02 | 5.07 | 4.85 | 4.92 | 4.92 | -0.13 (-2.57%) | 38,497,721 |
13 Mar 2024 | CNY | 5.1 | 5.12 | 5.01 | 5.05 | 5.05 | -0.06 (-1.17%) | 43,816,206 |
12 Mar 2024 | CNY | 5.11 | 5.23 | 5.04 | 5.11 | 5.11 | -0.09 (-1.73%) | 60,824,192 |
11 Mar 2024 | CNY | 4.9 | 5.32 | 4.89 | 5.2 | 5.2 | +0.22 (+4.42%) | 79,521,921 |
8 Mar 2024 | CNY | 4.81 | 5.12 | 4.72 | 4.98 | 4.98 | +0.18 (+3.75%) | 82,549,354 |
7 Mar 2024 | CNY | 5.15 | 5.3 | 4.8 | 4.8 | 4.8 | -0.53 (-9.94%) | 117,818,642 |
6 Mar 2024 | CNY | 5.12 | 5.86 | 5.12 | 5.33 | 5.33 | -0.21 (-3.79%) | 149,096,953 |
5 Mar 2024 | CNY | 5.13 | 5.54 | 5.06 | 5.54 | 5.54 | +0.5 (+9.92%) | 156,624,149 |
4 Mar 2024 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.46 (+10.04%) | 8,418,552 |
1 Mar 2024 | CNY | 4.16 | 4.58 | 4.12 | 4.58 | 4.58 | +0.42 (+10.10%) | 35,804,388 |
29 Feb 2024 | CNY | 3.81 | 4.16 | 3.81 | 4.16 | 4.16 | +0.15 (+3.74%) | 44,135,342 |
28 Feb 2024 | CNY | 4.52 | 4.55 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 58,324,626 |
27 Feb 2024 | CNY | 4.25 | 4.46 | 4.2 | 4.46 | 4.46 | +0.19 (+4.45%) | 32,548,000 |
26 Feb 2024 | CNY | 4.13 | 4.4 | 4.05 | 4.27 | 4.27 | +0.15 (+3.64%) | 39,519,466 |
23 Feb 2024 | CNY | 4 | 4.15 | 3.9 | 4.12 | 4.12 | +0.15 (+3.78%) | 36,421,022 |
22 Feb 2024 | CNY | 3.68 | 3.98 | 3.68 | 3.97 | 3.97 | +0.3 (+8.17%) | 34,252,597 |
21 Feb 2024 | CNY | 3.52 | 3.76 | 3.45 | 3.67 | 3.67 | +0.15 (+4.26%) | 29,602,762 |
20 Feb 2024 | CNY | 3.43 | 3.56 | 3.28 | 3.52 | 3.52 | +0.14 (+4.14%) | 25,626,046 |
19 Feb 2024 | CNY | 3.18 | 3.39 | 3.12 | 3.38 | 3.38 | +0.29 (+9.39%) | 37,079,723 |
8 Feb 2024 | CNY | 2.85 | 3.1 | 2.59 | 3.09 | 3.09 | +0.25 (+8.80%) | 46,717,494 |