Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.87 | 5.08 | 4.86 | 4.99 | 4.99 | +0.14 (+2.89%) | 21,113,589 |
27 Mar 2024 | CNY | 5.03 | 5.04 | 4.85 | 4.85 | 4.85 | -0.15 (-3%) | 20,991,805 |
26 Mar 2024 | CNY | 5.09 | 5.14 | 4.91 | 5 | 5 | -0.12 (-2.34%) | 46,786,910 |
25 Mar 2024 | CNY | 5.24 | 5.31 | 5.1 | 5.12 | 5.12 | -0.12 (-2.29%) | 33,242,700 |
22 Mar 2024 | CNY | 5.17 | 5.37 | 5.17 | 5.24 | 5.24 | +0.05 (+0.96%) | 40,401,979 |
21 Mar 2024 | CNY | 5.22 | 5.27 | 5.18 | 5.19 | 5.19 | -0.02 (-0.38%) | 24,464,335 |
20 Mar 2024 | CNY | 5.23 | 5.27 | 5.17 | 5.21 | 5.21 | -0.04 (-0.76%) | 25,452,191 |
19 Mar 2024 | CNY | 5.35 | 5.35 | 5.24 | 5.25 | 5.25 | -0.11 (-2.05%) | 31,596,000 |
18 Mar 2024 | CNY | 5.36 | 5.42 | 5.26 | 5.36 | 5.36 | 0.0 (0.0%) | 39,662,300 |
15 Mar 2024 | CNY | 5.33 | 5.38 | 5.27 | 5.36 | 5.36 | 0.0 (0.0%) | 19,960,112 |
14 Mar 2024 | CNY | 5.41 | 5.43 | 5.29 | 5.36 | 5.36 | -0.05 (-0.92%) | 20,172,931 |
13 Mar 2024 | CNY | 5.4 | 5.45 | 5.36 | 5.41 | 5.41 | +0.01 (+0.19%) | 19,625,713 |
12 Mar 2024 | CNY | 5.42 | 5.47 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 21,815,000 |
11 Mar 2024 | CNY | 5.38 | 5.43 | 5.34 | 5.42 | 5.42 | 0.0 (0.0%) | 19,435,160 |
8 Mar 2024 | CNY | 5.35 | 5.42 | 5.32 | 5.42 | 5.42 | +0.09 (+1.69%) | 21,019,650 |
7 Mar 2024 | CNY | 5.49 | 5.5 | 5.33 | 5.33 | 5.33 | -0.16 (-2.91%) | 23,084,600 |
6 Mar 2024 | CNY | 5.46 | 5.53 | 5.4 | 5.49 | 5.49 | -0.01 (-0.18%) | 21,394,582 |
5 Mar 2024 | CNY | 5.5 | 5.57 | 5.44 | 5.5 | 5.5 | -0.01 (-0.18%) | 28,028,299 |
4 Mar 2024 | CNY | 5.5 | 5.55 | 5.47 | 5.51 | 5.51 | +0.04 (+0.73%) | 25,364,708 |
1 Mar 2024 | CNY | 5.45 | 5.51 | 5.42 | 5.47 | 5.47 | +0.02 (+0.37%) | 27,179,550 |
29 Feb 2024 | CNY | 5.25 | 5.5 | 5.21 | 5.45 | 5.45 | +0.2 (+3.81%) | 33,825,827 |
28 Feb 2024 | CNY | 5.5 | 5.54 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 40,854,162 |
27 Feb 2024 | CNY | 5.31 | 5.5 | 5.27 | 5.5 | 5.5 | +0.19 (+3.58%) | 36,894,568 |
26 Feb 2024 | CNY | 5.34 | 5.4 | 5.29 | 5.31 | 5.31 | -0.03 (-0.56%) | 33,691,300 |
23 Feb 2024 | CNY | 5.24 | 5.35 | 5.16 | 5.34 | 5.34 | +0.14 (+2.69%) | 29,852,071 |
22 Feb 2024 | CNY | 5.28 | 5.29 | 5.15 | 5.2 | 5.2 | -0.06 (-1.14%) | 24,106,277 |
21 Feb 2024 | CNY | 5.14 | 5.39 | 5.08 | 5.26 | 5.26 | +0.09 (+1.74%) | 39,336,900 |
20 Feb 2024 | CNY | 5.13 | 5.23 | 5.03 | 5.17 | 5.17 | -0.01 (-0.19%) | 40,179,245 |
19 Feb 2024 | CNY | 5.28 | 5.28 | 5.06 | 5.18 | 5.18 | +0.09 (+1.77%) | 47,899,452 |
8 Feb 2024 | CNY | 5.05 | 5.35 | 5.01 | 5.09 | 5.09 | +0.04 (+0.79%) | 66,154,176 |