Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.63 | 5.88 | 5.48 | 5.67 | 5.67 | +0.03 (+0.53%) | 21,695,140 |
11 Apr 2024 | CNY | 5.88 | 5.88 | 5.61 | 5.64 | 5.64 | -0.21 (-3.59%) | 17,004,330 |
10 Apr 2024 | CNY | 6.24 | 6.28 | 5.7 | 5.85 | 5.85 | -0.34 (-5.49%) | 25,657,360 |
9 Apr 2024 | CNY | 5.92 | 6.48 | 5.89 | 6.19 | 6.19 | +0.18 (+3.00%) | 33,736,680 |
8 Apr 2024 | CNY | 6.37 | 6.5 | 5.92 | 6.01 | 6.01 | -0.64 (-9.62%) | 37,978,410 |
3 Apr 2024 | CNY | 6.37 | 7.4 | 6.37 | 6.65 | 6.65 | +0.34 (+5.39%) | 51,455,100 |
2 Apr 2024 | CNY | 5.27 | 6.31 | 5.27 | 6.31 | 6.31 | +1.05 (+19.96%) | 17,600,700 |
1 Apr 2024 | CNY | 5.03 | 5.29 | 5.01 | 5.26 | 5.26 | +0.27 (+5.41%) | 8,283,300 |
29 Mar 2024 | CNY | 4.86 | 5 | 4.86 | 4.99 | 4.99 | +0.11 (+2.25%) | 3,830,300 |
28 Mar 2024 | CNY | 4.78 | 4.98 | 4.75 | 4.88 | 4.88 | +0.06 (+1.24%) | 5,286,400 |
27 Mar 2024 | CNY | 5.01 | 5.12 | 4.82 | 4.82 | 4.82 | -0.18 (-3.60%) | 5,864,330 |
26 Mar 2024 | CNY | 4.96 | 5.06 | 4.87 | 5 | 5 | +0.03 (+0.60%) | 4,703,500 |
25 Mar 2024 | CNY | 5.16 | 5.16 | 4.96 | 4.97 | 4.97 | -0.18 (-3.50%) | 4,690,600 |
22 Mar 2024 | CNY | 5.29 | 5.3 | 5.11 | 5.15 | 5.15 | -0.15 (-2.83%) | 5,314,110 |
21 Mar 2024 | CNY | 5.3 | 5.34 | 5.19 | 5.3 | 5.3 | +0.01 (+0.19%) | 5,161,920 |
20 Mar 2024 | CNY | 5.29 | 5.3 | 5.22 | 5.29 | 5.29 | +0.03 (+0.57%) | 3,943,600 |
19 Mar 2024 | CNY | 5.28 | 5.34 | 5.21 | 5.26 | 5.26 | -0.04 (-0.75%) | 4,055,400 |
18 Mar 2024 | CNY | 5.18 | 5.33 | 5.15 | 5.3 | 5.3 | +0.15 (+2.91%) | 6,411,000 |
15 Mar 2024 | CNY | 5 | 5.15 | 4.96 | 5.15 | 5.15 | +0.11 (+2.18%) | 4,987,200 |
14 Mar 2024 | CNY | 5.1 | 5.17 | 4.96 | 5.04 | 5.04 | -0.05 (-0.98%) | 5,070,300 |
13 Mar 2024 | CNY | 5.2 | 5.25 | 5.03 | 5.09 | 5.09 | -0.08 (-1.55%) | 5,801,500 |
12 Mar 2024 | CNY | 5.06 | 5.17 | 4.98 | 5.17 | 5.17 | +0.15 (+2.99%) | 7,882,000 |
11 Mar 2024 | CNY | 4.84 | 5.08 | 4.84 | 5.02 | 5.02 | +0.15 (+3.08%) | 8,303,740 |
8 Mar 2024 | CNY | 4.93 | 4.97 | 4.8 | 4.87 | 4.87 | -0.03 (-0.61%) | 2,935,600 |
7 Mar 2024 | CNY | 4.94 | 5.02 | 4.87 | 4.9 | 4.9 | -0.04 (-0.81%) | 4,253,000 |
6 Mar 2024 | CNY | 4.86 | 4.98 | 4.81 | 4.94 | 4.94 | +0.06 (+1.23%) | 3,915,560 |
5 Mar 2024 | CNY | 5.02 | 5.02 | 4.84 | 4.88 | 4.88 | -0.16 (-3.17%) | 4,716,500 |
4 Mar 2024 | CNY | 5.14 | 5.21 | 4.97 | 5.04 | 5.04 | -0.07 (-1.37%) | 4,689,530 |
1 Mar 2024 | CNY | 5.12 | 5.25 | 5.04 | 5.11 | 5.11 | +0.01 (+0.20%) | 5,922,180 |
29 Feb 2024 | CNY | 4.84 | 5.1 | 4.73 | 5.1 | 5.1 | +0.25 (+5.15%) | 7,249,400 |