Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2024 | CNY | 5.42 | 5.5 | 5.27 | 5.35 | 5.35 | -0.09 (-1.65%) | 17,706,249 |
1 Apr 2024 | CNY | 5.28 | 5.52 | 5.24 | 5.44 | 5.44 | +0.23 (+4.41%) | 24,434,783 |
29 Mar 2024 | CNY | 5.18 | 5.29 | 5.11 | 5.21 | 5.21 | +0.05 (+0.97%) | 10,010,140 |
28 Mar 2024 | CNY | 5 | 5.28 | 4.99 | 5.16 | 5.16 | +0.13 (+2.58%) | 20,231,815 |
27 Mar 2024 | CNY | 5.28 | 5.37 | 5 | 5.03 | 5.03 | -0.25 (-4.73%) | 19,285,166 |
26 Mar 2024 | CNY | 5.36 | 5.44 | 5.16 | 5.28 | 5.28 | -0.13 (-2.40%) | 25,755,623 |
25 Mar 2024 | CNY | 5.62 | 5.71 | 5.39 | 5.41 | 5.41 | -0.22 (-3.91%) | 27,050,939 |
22 Mar 2024 | CNY | 5.87 | 6.03 | 5.6 | 5.63 | 5.63 | -0.27 (-4.58%) | 44,519,380 |
21 Mar 2024 | CNY | 6.09 | 6.4 | 5.88 | 5.9 | 5.9 | -0.23 (-3.75%) | 81,042,968 |
20 Mar 2024 | CNY | 5.44 | 6.13 | 5.42 | 6.13 | 6.13 | +0.56 (+10.05%) | 70,351,093 |
19 Mar 2024 | CNY | 5.36 | 5.9 | 5.28 | 5.57 | 5.57 | +0.21 (+3.92%) | 56,933,734 |
18 Mar 2024 | CNY | 5.16 | 5.38 | 5.12 | 5.36 | 5.36 | +0.21 (+4.08%) | 20,650,474 |
15 Mar 2024 | CNY | 5.06 | 5.16 | 5 | 5.15 | 5.15 | +0.05 (+0.98%) | 14,244,029 |
14 Mar 2024 | CNY | 5.07 | 5.18 | 4.98 | 5.1 | 5.1 | +0.03 (+0.59%) | 17,251,335 |
13 Mar 2024 | CNY | 5.05 | 5.1 | 5 | 5.07 | 5.07 | 0.0 (0.0%) | 13,733,907 |
12 Mar 2024 | CNY | 4.95 | 5.15 | 4.94 | 5.07 | 5.07 | +0.13 (+2.63%) | 20,229,895 |
11 Mar 2024 | CNY | 4.8 | 4.94 | 4.79 | 4.94 | 4.94 | +0.1 (+2.07%) | 16,452,980 |
8 Mar 2024 | CNY | 4.77 | 4.95 | 4.73 | 4.84 | 4.84 | +0.07 (+1.47%) | 16,233,330 |
7 Mar 2024 | CNY | 4.91 | 5.05 | 4.75 | 4.77 | 4.77 | -0.07 (-1.45%) | 24,311,228 |
6 Mar 2024 | CNY | 4.54 | 4.87 | 4.54 | 4.84 | 4.84 | +0.3 (+6.61%) | 24,786,212 |
5 Mar 2024 | CNY | 4.72 | 4.73 | 4.52 | 4.54 | 4.54 | -0.18 (-3.81%) | 17,676,810 |
4 Mar 2024 | CNY | 4.84 | 4.87 | 4.57 | 4.72 | 4.72 | -0.09 (-1.87%) | 21,830,388 |
1 Mar 2024 | CNY | 4.81 | 4.88 | 4.72 | 4.81 | 4.81 | +0.03 (+0.63%) | 19,226,667 |
29 Feb 2024 | CNY | 4.38 | 4.82 | 4.38 | 4.78 | 4.78 | +0.08 (+1.70%) | 28,572,570 |
28 Feb 2024 | CNY | 5.33 | 5.49 | 4.7 | 4.7 | 4.7 | -0.52 (-9.96%) | 42,605,781 |
27 Feb 2024 | CNY | 5 | 5.23 | 4.9 | 5.22 | 5.22 | +0.24 (+4.82%) | 24,962,956 |
26 Feb 2024 | CNY | 4.91 | 5.11 | 4.76 | 4.98 | 4.98 | +0.06 (+1.22%) | 37,273,013 |
23 Feb 2024 | CNY | 4.59 | 4.92 | 4.57 | 4.92 | 4.92 | +0.33 (+7.19%) | 45,951,821 |
22 Feb 2024 | CNY | 4.18 | 4.59 | 4.18 | 4.59 | 4.59 | +0.42 (+10.07%) | 23,154,913 |
21 Feb 2024 | CNY | 4 | 4.4 | 3.96 | 4.17 | 4.17 | +0.17 (+4.25%) | 32,284,186 |