Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.88 | 4.95 | 4.76 | 4.79 | 4.79 | -0.1 (-2.04%) | 10,699,200 |
11 Apr 2024 | CNY | 4.86 | 5.01 | 4.82 | 4.89 | 4.89 | -0.05 (-1.01%) | 10,818,200 |
10 Apr 2024 | CNY | 5.15 | 5.19 | 4.86 | 4.94 | 4.94 | -0.23 (-4.45%) | 14,714,700 |
9 Apr 2024 | CNY | 5.02 | 5.27 | 5.02 | 5.17 | 5.17 | +0.12 (+2.38%) | 12,639,000 |
8 Apr 2024 | CNY | 5.3 | 5.31 | 5.02 | 5.05 | 5.05 | -0.27 (-5.08%) | 17,821,800 |
3 Apr 2024 | CNY | 5.51 | 5.57 | 5.27 | 5.32 | 5.32 | -0.15 (-2.74%) | 15,984,100 |
2 Apr 2024 | CNY | 5.45 | 5.6 | 5.39 | 5.47 | 5.47 | +0.06 (+1.11%) | 21,792,000 |
1 Apr 2024 | CNY | 5.35 | 5.42 | 5.3 | 5.41 | 5.41 | +0.09 (+1.69%) | 16,783,700 |
29 Mar 2024 | CNY | 5.25 | 5.42 | 5.25 | 5.32 | 5.32 | +0.05 (+0.95%) | 16,314,250 |
28 Mar 2024 | CNY | 5.1 | 5.33 | 5.03 | 5.27 | 5.27 | +0.12 (+2.33%) | 18,770,700 |
27 Mar 2024 | CNY | 5.49 | 5.59 | 5.15 | 5.15 | 5.15 | -0.34 (-6.19%) | 21,480,980 |
26 Mar 2024 | CNY | 5.31 | 5.58 | 5.23 | 5.49 | 5.49 | +0.21 (+3.98%) | 28,451,980 |
25 Mar 2024 | CNY | 5.38 | 5.5 | 5.26 | 5.28 | 5.28 | -0.18 (-3.30%) | 20,021,900 |
22 Mar 2024 | CNY | 5.47 | 5.6 | 5.36 | 5.46 | 5.46 | -0.08 (-1.44%) | 24,890,100 |
21 Mar 2024 | CNY | 5.36 | 5.62 | 5.33 | 5.54 | 5.54 | +0.2 (+3.75%) | 33,776,930 |
20 Mar 2024 | CNY | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | +0.01 (+0.19%) | 18,033,550 |
19 Mar 2024 | CNY | 5.38 | 5.5 | 5.28 | 5.33 | 5.33 | -0.05 (-0.93%) | 27,961,900 |
18 Mar 2024 | CNY | 5.12 | 5.39 | 5.12 | 5.38 | 5.38 | +0.23 (+4.47%) | 29,131,250 |
15 Mar 2024 | CNY | 4.95 | 5.2 | 4.91 | 5.15 | 5.15 | +0.2 (+4.04%) | 32,881,600 |
14 Mar 2024 | CNY | 5.04 | 5.05 | 4.84 | 4.95 | 4.95 | -0.1 (-1.98%) | 20,201,070 |
13 Mar 2024 | CNY | 5.04 | 5.1 | 4.98 | 5.05 | 5.05 | +0.02 (+0.40%) | 26,355,450 |
12 Mar 2024 | CNY | 4.95 | 5.05 | 4.88 | 5.03 | 5.03 | +0.06 (+1.21%) | 32,317,880 |
11 Mar 2024 | CNY | 4.82 | 5.05 | 4.81 | 4.97 | 4.97 | +0.17 (+3.54%) | 35,154,570 |
8 Mar 2024 | CNY | 4.79 | 4.95 | 4.66 | 4.8 | 4.8 | -0.03 (-0.62%) | 29,249,580 |
7 Mar 2024 | CNY | 5.23 | 5.32 | 4.78 | 4.83 | 4.83 | -0.2 (-3.98%) | 61,383,650 |
6 Mar 2024 | CNY | 4.59 | 5.03 | 4.57 | 5.03 | 5.03 | +0.46 (+10.07%) | 30,752,220 |
5 Mar 2024 | CNY | 4.72 | 4.79 | 4.54 | 4.57 | 4.57 | -0.27 (-5.58%) | 34,914,800 |
4 Mar 2024 | CNY | 4.94 | 5 | 4.61 | 4.84 | 4.84 | -0.2 (-3.97%) | 58,179,900 |
1 Mar 2024 | CNY | 4.95 | 5.3 | 4.95 | 5.04 | 5.04 | +0.22 (+4.56%) | 70,130,900 |
29 Feb 2024 | CNY | 4.18 | 4.82 | 4.17 | 4.82 | 4.82 | +0.44 (+10.05%) | 49,763,400 |