Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.85 | 4.96 | 4.79 | 4.89 | 4.89 | +0.06 (+1.24%) | 6,085,430 |
27 Mar 2024 | CNY | 4.88 | 4.95 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 6,624,820 |
26 Mar 2024 | CNY | 4.85 | 4.93 | 4.82 | 4.9 | 4.9 | +0.07 (+1.45%) | 7,033,120 |
25 Mar 2024 | CNY | 4.9 | 4.95 | 4.83 | 4.83 | 4.83 | -0.12 (-2.42%) | 6,739,660 |
22 Mar 2024 | CNY | 4.9 | 5.04 | 4.84 | 4.95 | 4.95 | +0.05 (+1.02%) | 9,187,870 |
21 Mar 2024 | CNY | 4.9 | 4.94 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 4,829,360 |
20 Mar 2024 | CNY | 4.84 | 4.91 | 4.82 | 4.9 | 4.9 | +0.05 (+1.03%) | 4,914,530 |
19 Mar 2024 | CNY | 4.91 | 4.93 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 5,902,180 |
18 Mar 2024 | CNY | 4.77 | 4.92 | 4.77 | 4.9 | 4.9 | +0.14 (+2.94%) | 9,480,610 |
15 Mar 2024 | CNY | 4.7 | 4.77 | 4.69 | 4.76 | 4.76 | +0.06 (+1.28%) | 4,451,280 |
14 Mar 2024 | CNY | 4.68 | 4.75 | 4.62 | 4.7 | 4.7 | +0.01 (+0.21%) | 6,236,890 |
13 Mar 2024 | CNY | 4.69 | 4.71 | 4.61 | 4.69 | 4.69 | +0.03 (+0.64%) | 4,896,280 |
12 Mar 2024 | CNY | 4.64 | 4.7 | 4.58 | 4.66 | 4.66 | +0.02 (+0.43%) | 4,338,480 |
11 Mar 2024 | CNY | 4.49 | 4.65 | 4.48 | 4.64 | 4.64 | +0.15 (+3.34%) | 7,617,360 |
8 Mar 2024 | CNY | 4.53 | 4.55 | 4.45 | 4.49 | 4.49 | -0.03 (-0.66%) | 5,934,030 |
7 Mar 2024 | CNY | 4.55 | 4.7 | 4.52 | 4.52 | 4.52 | +0.01 (+0.22%) | 8,659,600 |
6 Mar 2024 | CNY | 4.48 | 4.53 | 4.42 | 4.51 | 4.51 | +0.05 (+1.12%) | 5,493,790 |
5 Mar 2024 | CNY | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | -0.11 (-2.41%) | 7,004,720 |
4 Mar 2024 | CNY | 4.58 | 4.61 | 4.46 | 4.57 | 4.57 | -0.01 (-0.22%) | 8,419,190 |
1 Mar 2024 | CNY | 4.56 | 4.62 | 4.49 | 4.58 | 4.58 | +0.03 (+0.66%) | 9,352,600 |
29 Feb 2024 | CNY | 4.39 | 4.56 | 4.34 | 4.55 | 4.55 | +0.11 (+2.48%) | 9,690,650 |
28 Feb 2024 | CNY | 4.74 | 4.84 | 4.42 | 4.44 | 4.44 | -0.28 (-5.93%) | 13,833,020 |
27 Feb 2024 | CNY | 4.64 | 4.73 | 4.56 | 4.72 | 4.72 | +0.09 (+1.94%) | 7,095,670 |
26 Feb 2024 | CNY | 4.58 | 4.71 | 4.55 | 4.63 | 4.63 | +0.06 (+1.31%) | 10,406,050 |
23 Feb 2024 | CNY | 4.47 | 4.58 | 4.44 | 4.57 | 4.57 | +0.1 (+2.24%) | 9,219,200 |
22 Feb 2024 | CNY | 4.44 | 4.53 | 4.39 | 4.47 | 4.47 | +0.02 (+0.45%) | 6,380,380 |
21 Feb 2024 | CNY | 4.36 | 4.56 | 4.26 | 4.45 | 4.45 | +0.06 (+1.37%) | 10,329,750 |
20 Feb 2024 | CNY | 4.42 | 4.43 | 4.3 | 4.39 | 4.39 | -0.06 (-1.35%) | 10,140,600 |
19 Feb 2024 | CNY | 4.25 | 4.47 | 4.2 | 4.45 | 4.45 | +0.19 (+4.46%) | 14,855,820 |
8 Feb 2024 | CNY | 3.91 | 4.27 | 3.83 | 4.26 | 4.26 | +0.38 (+9.79%) | 21,613,410 |