Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 5.324 | 5.398 | 5.307 | 5.354 | 5.354 | +0.113 (+2.16%) | 7,389,870 |
28 Mar 2024 | CNY | 5.213 | 5.241 | 5.212 | 5.241 | 5.241 | +0.036 (+0.69%) | 2,176,400 |
27 Mar 2024 | CNY | 5.195 | 5.207 | 5.192 | 5.205 | 5.205 | +0.024 (+0.46%) | 2,521,140 |
26 Mar 2024 | CNY | 5.173 | 5.184 | 5.173 | 5.181 | 5.181 | +0.008 (+0.15%) | 1,019,000 |
25 Mar 2024 | CNY | 5.188 | 5.201 | 5.169 | 5.173 | 5.173 | +0.012 (+0.23%) | 6,067,900 |
22 Mar 2024 | CNY | 5.154 | 5.17 | 5.147 | 5.161 | 5.161 | -0.029 (-0.56%) | 756,300 |
21 Mar 2024 | CNY | 5.176 | 5.19 | 5.175 | 5.19 | 5.19 | +0.096 (+1.88%) | 1,355,940 |
20 Mar 2024 | CNY | 5.09 | 5.106 | 5.09 | 5.094 | 5.094 | +0.008 (+0.16%) | 586,700 |
19 Mar 2024 | CNY | 5.09 | 5.111 | 5.081 | 5.086 | 5.086 | +0.008 (+0.16%) | 705,100 |
18 Mar 2024 | CNY | 5.083 | 5.092 | 5.075 | 5.078 | 5.078 | -0.037 (-0.72%) | 1,179,800 |
15 Mar 2024 | CNY | 5.1 | 5.117 | 5.097 | 5.115 | 5.115 | +0.018 (+0.35%) | 1,613,200 |
14 Mar 2024 | CNY | 5.113 | 5.139 | 5.096 | 5.097 | 5.097 | +0.009 (+0.18%) | 1,247,740 |
13 Mar 2024 | CNY | 5.091 | 5.093 | 5.084 | 5.088 | 5.088 | -0.017 (-0.33%) | 917,800 |
12 Mar 2024 | CNY | 5.124 | 5.129 | 5.09 | 5.105 | 5.105 | -0.016 (-0.31%) | 2,027,210 |
11 Mar 2024 | CNY | 5.122 | 5.139 | 5.114 | 5.121 | 5.121 | +0.021 (+0.41%) | 1,031,110 |
8 Mar 2024 | CNY | 5.095 | 5.102 | 5.066 | 5.1 | 5.1 | +0.005 (+0.10%) | 962,600 |
7 Mar 2024 | CNY | 5.05 | 5.109 | 5.05 | 5.095 | 5.095 | +0.059 (+1.17%) | 3,012,520 |
6 Mar 2024 | CNY | 5.016 | 5.037 | 5.016 | 5.036 | 5.036 | +0.029 (+0.58%) | 2,433,200 |
5 Mar 2024 | CNY | 4.988 | 5.01 | 4.97 | 5.007 | 5.007 | +0.068 (+1.38%) | 1,046,920 |
4 Mar 2024 | CNY | 4.926 | 4.955 | 4.925 | 4.939 | 4.939 | +0.062 (+1.27%) | 633,700 |
1 Mar 2024 | CNY | 4.87 | 4.877 | 4.87 | 4.877 | 4.877 | +0.021 (+0.43%) | 76,940 |
29 Feb 2024 | CNY | 4.85 | 4.858 | 4.85 | 4.856 | 4.856 | +0.006 (+0.12%) | 214,730 |
28 Feb 2024 | CNY | 4.858 | 4.86 | 4.85 | 4.85 | 4.85 | -0.005 (-0.10%) | 149,300 |
27 Feb 2024 | CNY | 4.856 | 4.859 | 4.847 | 4.855 | 4.855 | -0.001 (-0.02%) | 114,690 |
26 Feb 2024 | CNY | 4.801 | 4.859 | 4.801 | 4.856 | 4.856 | +0.027 (+0.56%) | 449,490 |
23 Feb 2024 | CNY | 4.843 | 4.845 | 4.826 | 4.829 | 4.829 | -0.014 (-0.29%) | 1,039,700 |
22 Feb 2024 | CNY | 4.84 | 4.851 | 4.834 | 4.843 | 4.843 | -0.001 (-0.02%) | 1,413,800 |
21 Feb 2024 | CNY | 4.86 | 4.86 | 4.843 | 4.844 | 4.844 | +0.003 (+0.06%) | 249,500 |
20 Feb 2024 | CNY | 4.85 | 4.85 | 4.84 | 4.841 | 4.841 | -0.006 (-0.12%) | 493,280 |
19 Feb 2024 | CNY | 4.837 | 4.848 | 4.833 | 4.847 | 4.847 | -0.019 (-0.39%) | 1,489,840 |