Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.03 | 5.42 | 5.03 | 5.34 | 5.34 | -0.25 (-4.47%) | 100,201,820 |
27 Mar 2024 | CNY | 5.81 | 5.81 | 5.28 | 5.59 | 5.59 | +0.31 (+5.87%) | 135,006,310 |
26 Mar 2024 | CNY | 4.75 | 5.28 | 4.75 | 5.28 | 5.28 | +0.48 (+10.00%) | 20,921,330 |
25 Mar 2024 | CNY | 5.22 | 5.3 | 4.75 | 4.8 | 4.8 | -0.37 (-7.16%) | 76,551,320 |
22 Mar 2024 | CNY | 4.7 | 5.17 | 4.61 | 5.17 | 5.17 | +0.47 (+10%) | 85,789,810 |
21 Mar 2024 | CNY | 4.98 | 5 | 4.68 | 4.7 | 4.7 | -0.34 (-6.75%) | 46,871,150 |
20 Mar 2024 | CNY | 4.73 | 5.2 | 4.73 | 5.04 | 5.04 | +0.29 (+6.11%) | 28,866,000 |
19 Mar 2024 | CNY | 4.61 | 4.95 | 4.58 | 4.75 | 4.75 | +0.14 (+3.04%) | 25,773,710 |
18 Mar 2024 | CNY | 4.46 | 4.68 | 4.46 | 4.61 | 4.61 | +0.15 (+3.36%) | 19,191,800 |
15 Mar 2024 | CNY | 4.37 | 4.47 | 4.31 | 4.46 | 4.46 | +0.06 (+1.36%) | 12,043,300 |
14 Mar 2024 | CNY | 4.44 | 4.48 | 4.32 | 4.4 | 4.4 | -0.06 (-1.35%) | 12,078,560 |
13 Mar 2024 | CNY | 4.48 | 4.53 | 4.43 | 4.46 | 4.46 | -0.01 (-0.22%) | 12,262,700 |
12 Mar 2024 | CNY | 4.49 | 4.52 | 4.38 | 4.47 | 4.47 | -0.03 (-0.67%) | 18,436,400 |
11 Mar 2024 | CNY | 4.4 | 4.51 | 4.3 | 4.5 | 4.5 | 0.0 (0.0%) | 28,415,900 |
8 Mar 2024 | CNY | 4.23 | 4.66 | 4.19 | 4.5 | 4.5 | +0.26 (+6.13%) | 38,265,200 |
7 Mar 2024 | CNY | 4.27 | 4.4 | 4.23 | 4.24 | 4.24 | 0.0 (0.0%) | 11,341,380 |
6 Mar 2024 | CNY | 4.11 | 4.27 | 4.11 | 4.24 | 4.24 | +0.12 (+2.91%) | 10,759,200 |
5 Mar 2024 | CNY | 4.22 | 4.25 | 4.1 | 4.12 | 4.12 | -0.08 (-1.90%) | 10,606,170 |
4 Mar 2024 | CNY | 4.3 | 4.36 | 4.1 | 4.2 | 4.2 | -0.06 (-1.41%) | 10,884,900 |
1 Mar 2024 | CNY | 4.15 | 4.26 | 4.12 | 4.26 | 4.26 | +0.16 (+3.90%) | 12,009,600 |
29 Feb 2024 | CNY | 3.8 | 4.11 | 3.8 | 4.1 | 4.1 | +0.16 (+4.06%) | 15,855,400 |
28 Feb 2024 | CNY | 4.38 | 4.53 | 3.94 | 3.94 | 3.94 | -0.44 (-10.05%) | 25,716,900 |
27 Feb 2024 | CNY | 4.21 | 4.38 | 4.11 | 4.38 | 4.38 | +0.14 (+3.30%) | 14,622,700 |
26 Feb 2024 | CNY | 4.02 | 4.35 | 3.99 | 4.24 | 4.24 | +0.23 (+5.74%) | 17,926,010 |
23 Feb 2024 | CNY | 3.88 | 4.05 | 3.83 | 4.01 | 4.01 | +0.16 (+4.16%) | 16,322,900 |
22 Feb 2024 | CNY | 3.56 | 3.85 | 3.56 | 3.85 | 3.85 | +0.3 (+8.45%) | 14,745,700 |
21 Feb 2024 | CNY | 3.38 | 3.68 | 3.35 | 3.55 | 3.55 | +0.14 (+4.11%) | 14,494,320 |
20 Feb 2024 | CNY | 3.3 | 3.43 | 3.2 | 3.41 | 3.41 | +0.1 (+3.02%) | 14,074,690 |
19 Feb 2024 | CNY | 3.08 | 3.34 | 3.08 | 3.31 | 3.31 | +0.26 (+8.52%) | 22,752,410 |
8 Feb 2024 | CNY | 2.8 | 3.07 | 2.63 | 3.05 | 3.05 | +0.13 (+4.45%) | 30,240,320 |