Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.78 | 4.97 | 4.77 | 4.9 | 4.9 | +0.1 (+2.08%) | 6,909,460 |
27 Mar 2024 | CNY | 5.03 | 5.05 | 4.8 | 4.8 | 4.8 | -0.21 (-4.19%) | 7,930,240 |
26 Mar 2024 | CNY | 5 | 5.05 | 4.9 | 5.01 | 5.01 | +0.01 (+0.20%) | 6,792,480 |
25 Mar 2024 | CNY | 5.07 | 5.14 | 5 | 5 | 5 | -0.07 (-1.38%) | 7,310,960 |
22 Mar 2024 | CNY | 5.15 | 5.17 | 5.03 | 5.07 | 5.07 | -0.09 (-1.74%) | 7,367,980 |
21 Mar 2024 | CNY | 5.15 | 5.19 | 5.08 | 5.16 | 5.16 | 0.0 (0.0%) | 7,546,930 |
20 Mar 2024 | CNY | 5.11 | 5.17 | 5.11 | 5.16 | 5.16 | +0.03 (+0.58%) | 6,829,620 |
19 Mar 2024 | CNY | 5.15 | 5.18 | 5.11 | 5.13 | 5.13 | -0.01 (-0.19%) | 7,900,770 |
18 Mar 2024 | CNY | 5.09 | 5.14 | 5.05 | 5.14 | 5.14 | +0.08 (+1.58%) | 9,910,830 |
15 Mar 2024 | CNY | 5.04 | 5.07 | 4.96 | 5.06 | 5.06 | +0.03 (+0.60%) | 7,042,400 |
14 Mar 2024 | CNY | 5.04 | 5.09 | 4.95 | 5.03 | 5.03 | -0.02 (-0.40%) | 8,925,830 |
13 Mar 2024 | CNY | 5.07 | 5.08 | 5.01 | 5.05 | 5.05 | -0.03 (-0.59%) | 8,678,080 |
12 Mar 2024 | CNY | 5.14 | 5.16 | 5 | 5.08 | 5.08 | -0.07 (-1.36%) | 16,215,360 |
11 Mar 2024 | CNY | 4.85 | 5.2 | 4.85 | 5.15 | 5.15 | +0.3 (+6.19%) | 22,955,280 |
8 Mar 2024 | CNY | 4.76 | 4.92 | 4.76 | 4.85 | 4.85 | +0.08 (+1.68%) | 9,320,640 |
7 Mar 2024 | CNY | 4.86 | 4.91 | 4.74 | 4.77 | 4.77 | -0.07 (-1.45%) | 11,072,160 |
6 Mar 2024 | CNY | 4.64 | 4.89 | 4.61 | 4.84 | 4.84 | +0.19 (+4.09%) | 14,534,030 |
5 Mar 2024 | CNY | 4.75 | 4.76 | 4.64 | 4.65 | 4.65 | -0.15 (-3.12%) | 9,724,460 |
4 Mar 2024 | CNY | 4.87 | 4.95 | 4.7 | 4.8 | 4.8 | -0.12 (-2.44%) | 18,443,090 |
1 Mar 2024 | CNY | 4.66 | 5.05 | 4.61 | 4.92 | 4.92 | +0.3 (+6.49%) | 25,573,510 |
29 Feb 2024 | CNY | 4.41 | 4.63 | 4.37 | 4.62 | 4.62 | +0.18 (+4.05%) | 12,147,430 |
28 Feb 2024 | CNY | 4.88 | 5.08 | 4.39 | 4.44 | 4.44 | -0.44 (-9.02%) | 20,809,460 |
27 Feb 2024 | CNY | 4.73 | 4.88 | 4.69 | 4.88 | 4.88 | +0.12 (+2.52%) | 8,558,280 |
26 Feb 2024 | CNY | 4.64 | 4.9 | 4.61 | 4.76 | 4.76 | +0.17 (+3.70%) | 14,102,620 |
23 Feb 2024 | CNY | 4.46 | 4.6 | 4.43 | 4.59 | 4.59 | +0.16 (+3.61%) | 11,614,860 |
22 Feb 2024 | CNY | 4.29 | 4.44 | 4.28 | 4.43 | 4.43 | +0.11 (+2.55%) | 9,018,200 |
21 Feb 2024 | CNY | 4.22 | 4.48 | 4.19 | 4.32 | 4.32 | +0.05 (+1.17%) | 11,111,150 |
20 Feb 2024 | CNY | 4.22 | 4.28 | 4.14 | 4.27 | 4.27 | +0.04 (+0.95%) | 7,709,680 |
19 Feb 2024 | CNY | 4.19 | 4.35 | 4.15 | 4.23 | 4.23 | +0.18 (+4.44%) | 15,262,940 |
8 Feb 2024 | CNY | 3.67 | 4.05 | 3.57 | 4.05 | 4.05 | +0.36 (+9.76%) | 16,661,780 |