Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.73 | 4.96 | 4.62 | 4.94 | 4.94 | +0.14 (+2.92%) | 25,586,530 |
27 Mar 2024 | CNY | 4.66 | 4.86 | 4.59 | 4.8 | 4.8 | +0.04 (+0.84%) | 20,321,130 |
26 Mar 2024 | CNY | 4.73 | 4.89 | 4.61 | 4.76 | 4.76 | -0.01 (-0.21%) | 23,299,510 |
25 Mar 2024 | CNY | 4.7 | 4.88 | 4.63 | 4.77 | 4.77 | 0.0 (0.0%) | 15,873,140 |
22 Mar 2024 | CNY | 4.87 | 4.95 | 4.75 | 4.77 | 4.77 | -0.09 (-1.85%) | 22,899,280 |
21 Mar 2024 | CNY | 5 | 5 | 4.8 | 4.86 | 4.86 | -0.21 (-4.14%) | 25,064,750 |
20 Mar 2024 | CNY | 4.61 | 5.07 | 4.51 | 5.07 | 5.07 | +0.46 (+9.98%) | 28,582,340 |
19 Mar 2024 | CNY | 4.52 | 4.63 | 4.47 | 4.61 | 4.61 | +0.12 (+2.67%) | 11,498,370 |
18 Mar 2024 | CNY | 4.48 | 4.53 | 4.42 | 4.49 | 4.49 | +0.04 (+0.90%) | 7,504,770 |
15 Mar 2024 | CNY | 4.32 | 4.47 | 4.29 | 4.45 | 4.45 | +0.11 (+2.53%) | 7,770,800 |
14 Mar 2024 | CNY | 4.34 | 4.38 | 4.24 | 4.34 | 4.34 | +0.02 (+0.46%) | 8,530,500 |
13 Mar 2024 | CNY | 4.4 | 4.4 | 4.23 | 4.32 | 4.32 | -0.03 (-0.69%) | 7,135,600 |
12 Mar 2024 | CNY | 4.21 | 4.35 | 4.17 | 4.35 | 4.35 | +0.15 (+3.57%) | 7,921,700 |
11 Mar 2024 | CNY | 4.12 | 4.2 | 4.1 | 4.2 | 4.2 | +0.07 (+1.69%) | 5,449,420 |
8 Mar 2024 | CNY | 4.17 | 4.2 | 4.05 | 4.13 | 4.13 | +0.02 (+0.49%) | 5,160,200 |
7 Mar 2024 | CNY | 4.16 | 4.28 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 6,957,990 |
6 Mar 2024 | CNY | 4.06 | 4.16 | 4.01 | 4.12 | 4.12 | +0.1 (+2.49%) | 6,925,930 |
5 Mar 2024 | CNY | 4.2 | 4.2 | 3.99 | 4.02 | 4.02 | -0.18 (-4.29%) | 8,007,800 |
4 Mar 2024 | CNY | 4.31 | 4.45 | 4.12 | 4.2 | 4.2 | -0.1 (-2.33%) | 7,498,200 |
1 Mar 2024 | CNY | 4.35 | 4.39 | 4.23 | 4.3 | 4.3 | +0.01 (+0.23%) | 6,680,600 |
29 Feb 2024 | CNY | 4.03 | 4.31 | 3.96 | 4.29 | 4.29 | +0.15 (+3.62%) | 11,094,700 |
28 Feb 2024 | CNY | 4.6 | 4.76 | 4.13 | 4.14 | 4.14 | -0.45 (-9.80%) | 17,171,400 |
27 Feb 2024 | CNY | 4.5 | 4.59 | 4.43 | 4.59 | 4.59 | +0.11 (+2.46%) | 7,913,930 |
26 Feb 2024 | CNY | 4.41 | 4.62 | 4.32 | 4.48 | 4.48 | +0.13 (+2.99%) | 11,350,410 |
23 Feb 2024 | CNY | 4.17 | 4.37 | 4.16 | 4.35 | 4.35 | +0.21 (+5.07%) | 10,376,060 |
22 Feb 2024 | CNY | 3.99 | 4.16 | 3.92 | 4.14 | 4.14 | +0.12 (+2.99%) | 13,201,580 |
21 Feb 2024 | CNY | 3.76 | 4.17 | 3.74 | 4.02 | 4.02 | +0.23 (+6.07%) | 18,943,380 |
20 Feb 2024 | CNY | 3.75 | 3.81 | 3.65 | 3.79 | 3.79 | +0.06 (+1.61%) | 8,819,400 |
19 Feb 2024 | CNY | 3.59 | 3.86 | 3.58 | 3.73 | 3.73 | +0.16 (+4.48%) | 15,646,690 |
8 Feb 2024 | CNY | 3.31 | 3.6 | 3.07 | 3.57 | 3.57 | +0.23 (+6.89%) | 23,031,950 |