Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.85 | 4.92 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 4,615,260 |
11 Apr 2024 | CNY | 4.72 | 4.9 | 4.67 | 4.84 | 4.84 | +0.13 (+2.76%) | 5,625,570 |
10 Apr 2024 | CNY | 4.86 | 4.91 | 4.68 | 4.71 | 4.71 | -0.16 (-3.29%) | 5,771,700 |
9 Apr 2024 | CNY | 4.84 | 4.92 | 4.8 | 4.87 | 4.87 | +0.03 (+0.62%) | 4,696,600 |
8 Apr 2024 | CNY | 4.99 | 5.02 | 4.83 | 4.84 | 4.84 | -0.18 (-3.59%) | 5,030,800 |
3 Apr 2024 | CNY | 5.03 | 5.1 | 4.96 | 5.02 | 5.02 | -0.05 (-0.99%) | 5,018,320 |
2 Apr 2024 | CNY | 4.97 | 5.15 | 4.96 | 5.07 | 5.07 | +0.09 (+1.81%) | 7,012,070 |
1 Apr 2024 | CNY | 4.88 | 4.99 | 4.87 | 4.98 | 4.98 | +0.11 (+2.26%) | 5,858,550 |
29 Mar 2024 | CNY | 4.83 | 4.89 | 4.8 | 4.87 | 4.87 | +0.08 (+1.67%) | 4,777,900 |
28 Mar 2024 | CNY | 4.75 | 4.87 | 4.74 | 4.79 | 4.79 | +0.08 (+1.70%) | 5,312,500 |
27 Mar 2024 | CNY | 4.91 | 4.95 | 4.71 | 4.71 | 4.71 | -0.12 (-2.48%) | 4,666,000 |
26 Mar 2024 | CNY | 4.81 | 4.88 | 4.75 | 4.83 | 4.83 | +0.01 (+0.21%) | 5,375,500 |
25 Mar 2024 | CNY | 4.91 | 4.97 | 4.8 | 4.82 | 4.82 | -0.14 (-2.82%) | 6,906,950 |
22 Mar 2024 | CNY | 5.1 | 5.14 | 4.93 | 4.96 | 4.96 | -0.14 (-2.75%) | 7,749,600 |
21 Mar 2024 | CNY | 5.06 | 5.24 | 5.02 | 5.1 | 5.1 | +0.04 (+0.79%) | 8,290,900 |
20 Mar 2024 | CNY | 4.93 | 5.1 | 4.92 | 5.06 | 5.06 | +0.1 (+2.02%) | 7,297,100 |
19 Mar 2024 | CNY | 4.94 | 5 | 4.92 | 4.96 | 4.96 | +0.01 (+0.20%) | 5,498,600 |
18 Mar 2024 | CNY | 4.92 | 5.01 | 4.91 | 4.95 | 4.95 | +0.08 (+1.64%) | 6,771,590 |
15 Mar 2024 | CNY | 4.83 | 4.88 | 4.79 | 4.87 | 4.87 | +0.04 (+0.83%) | 4,208,970 |
14 Mar 2024 | CNY | 4.88 | 4.9 | 4.73 | 4.83 | 4.83 | -0.05 (-1.02%) | 5,529,700 |
13 Mar 2024 | CNY | 4.9 | 4.95 | 4.84 | 4.88 | 4.88 | -0.05 (-1.01%) | 5,534,700 |
12 Mar 2024 | CNY | 4.81 | 4.95 | 4.75 | 4.93 | 4.93 | +0.13 (+2.71%) | 7,957,400 |
11 Mar 2024 | CNY | 4.73 | 4.82 | 4.71 | 4.8 | 4.8 | +0.01 (+0.21%) | 5,792,800 |
8 Mar 2024 | CNY | 4.76 | 4.84 | 4.7 | 4.79 | 4.79 | 0.0 (0.0%) | 7,601,600 |
7 Mar 2024 | CNY | 4.69 | 4.96 | 4.66 | 4.79 | 4.79 | +0.1 (+2.13%) | 12,295,400 |
6 Mar 2024 | CNY | 4.51 | 4.85 | 4.45 | 4.69 | 4.69 | +0.2 (+4.45%) | 12,925,700 |
5 Mar 2024 | CNY | 4.64 | 4.64 | 4.48 | 4.49 | 4.49 | -0.15 (-3.23%) | 5,699,500 |
4 Mar 2024 | CNY | 4.73 | 4.8 | 4.57 | 4.64 | 4.64 | -0.08 (-1.69%) | 6,303,900 |
1 Mar 2024 | CNY | 4.58 | 4.72 | 4.55 | 4.72 | 4.72 | +0.18 (+3.96%) | 7,810,600 |
29 Feb 2024 | CNY | 4.3 | 4.56 | 4.27 | 4.54 | 4.54 | +0.18 (+4.13%) | 8,845,460 |