Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.74 | 6 | 5.73 | 5.95 | 5.95 | +0.21 (+3.66%) | 6,053,900 |
27 Mar 2024 | CNY | 5.47 | 5.74 | 5.4 | 5.74 | 5.74 | +0.27 (+4.94%) | 4,694,640 |
26 Mar 2024 | CNY | 5.59 | 5.61 | 5.3 | 5.47 | 5.47 | -0.08 (-1.44%) | 2,881,100 |
25 Mar 2024 | CNY | 5.74 | 5.74 | 5.45 | 5.55 | 5.55 | -0.19 (-3.31%) | 7,885,200 |
22 Mar 2024 | CNY | 5.47 | 5.74 | 5.47 | 5.74 | 5.74 | +0.27 (+4.94%) | 11,186,810 |
21 Mar 2024 | CNY | 5.3 | 5.47 | 5.23 | 5.47 | 5.47 | +0.26 (+4.99%) | 9,208,410 |
20 Mar 2024 | CNY | 5.17 | 5.23 | 5.11 | 5.21 | 5.21 | 0.0 (0.0%) | 1,686,500 |
19 Mar 2024 | CNY | 5.25 | 5.29 | 5.09 | 5.21 | 5.21 | -0.02 (-0.38%) | 3,214,500 |
18 Mar 2024 | CNY | 5.32 | 5.35 | 5.19 | 5.23 | 5.23 | -0.08 (-1.51%) | 2,869,420 |
15 Mar 2024 | CNY | 5.21 | 5.35 | 5.21 | 5.31 | 5.31 | +0.03 (+0.57%) | 2,069,100 |
14 Mar 2024 | CNY | 5.21 | 5.32 | 5.04 | 5.28 | 5.28 | +0.1 (+1.93%) | 3,457,200 |
13 Mar 2024 | CNY | 5.22 | 5.38 | 5.1 | 5.18 | 5.18 | +0.04 (+0.78%) | 3,203,800 |
12 Mar 2024 | CNY | 5.01 | 5.27 | 5 | 5.14 | 5.14 | +0.12 (+2.39%) | 4,774,480 |
11 Mar 2024 | CNY | 4.77 | 5.02 | 4.76 | 5.02 | 5.02 | +0.24 (+5.02%) | 1,829,300 |
8 Mar 2024 | CNY | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | +0.05 (+1.06%) | 565,600 |
7 Mar 2024 | CNY | 4.8 | 4.81 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 1,133,380 |
6 Mar 2024 | CNY | 4.75 | 4.81 | 4.75 | 4.78 | 4.78 | +0.01 (+0.21%) | 665,870 |
5 Mar 2024 | CNY | 4.82 | 4.85 | 4.75 | 4.77 | 4.77 | -0.07 (-1.45%) | 791,000 |
4 Mar 2024 | CNY | 4.88 | 4.88 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 659,900 |
1 Mar 2024 | CNY | 4.85 | 4.91 | 4.82 | 4.84 | 4.84 | +0.03 (+0.62%) | 1,360,500 |
29 Feb 2024 | CNY | 4.73 | 4.82 | 4.73 | 4.81 | 4.81 | +0.04 (+0.84%) | 705,400 |
28 Feb 2024 | CNY | 4.82 | 4.91 | 4.77 | 4.77 | 4.77 | -0.07 (-1.45%) | 2,624,400 |
27 Feb 2024 | CNY | 4.8 | 4.84 | 4.79 | 4.84 | 4.84 | +0.01 (+0.21%) | 1,039,270 |
26 Feb 2024 | CNY | 4.81 | 4.88 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 1,514,690 |
23 Feb 2024 | CNY | 4.8 | 4.84 | 4.77 | 4.81 | 4.81 | 0.0 (0.0%) | 1,026,600 |
22 Feb 2024 | CNY | 4.8 | 4.84 | 4.76 | 4.81 | 4.81 | -0.01 (-0.21%) | 1,503,000 |
21 Feb 2024 | CNY | 4.69 | 4.92 | 4.61 | 4.82 | 4.82 | +0.13 (+2.77%) | 3,350,280 |
20 Feb 2024 | CNY | 4.67 | 4.72 | 4.61 | 4.69 | 4.69 | +0.02 (+0.43%) | 1,304,200 |
19 Feb 2024 | CNY | 4.6 | 4.68 | 4.57 | 4.67 | 4.67 | +0.06 (+1.30%) | 1,864,200 |
8 Feb 2024 | CNY | 4.45 | 4.61 | 4.44 | 4.61 | 4.61 | +0.09 (+1.99%) | 616,400 |