Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.99 | 5.25 | 4.99 | 5.2 | 5.2 | +0.21 (+4.21%) | 8,987,290 |
27 Mar 2024 | CNY | 5.21 | 5.21 | 4.98 | 4.99 | 4.99 | -0.17 (-3.29%) | 8,139,600 |
26 Mar 2024 | CNY | 5.18 | 5.27 | 5.07 | 5.16 | 5.16 | -0.04 (-0.77%) | 8,588,500 |
25 Mar 2024 | CNY | 5.37 | 5.41 | 5.2 | 5.2 | 5.2 | -0.19 (-3.53%) | 12,200,830 |
22 Mar 2024 | CNY | 5.58 | 5.62 | 5.35 | 5.39 | 5.39 | -0.13 (-2.36%) | 16,793,010 |
21 Mar 2024 | CNY | 5.44 | 5.55 | 5.37 | 5.52 | 5.52 | +0.07 (+1.28%) | 18,016,340 |
20 Mar 2024 | CNY | 5.31 | 5.46 | 5.27 | 5.45 | 5.45 | +0.14 (+2.64%) | 12,135,590 |
19 Mar 2024 | CNY | 5.32 | 5.38 | 5.29 | 5.31 | 5.31 | -0.02 (-0.38%) | 7,591,900 |
18 Mar 2024 | CNY | 5.24 | 5.35 | 5.24 | 5.33 | 5.33 | +0.11 (+2.11%) | 9,056,800 |
15 Mar 2024 | CNY | 5.11 | 5.23 | 5.1 | 5.22 | 5.22 | +0.09 (+1.75%) | 7,355,300 |
14 Mar 2024 | CNY | 5.17 | 5.24 | 5.06 | 5.13 | 5.13 | -0.06 (-1.16%) | 8,269,070 |
13 Mar 2024 | CNY | 5.16 | 5.26 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 11,206,860 |
12 Mar 2024 | CNY | 5.11 | 5.21 | 5.05 | 5.16 | 5.16 | +0.06 (+1.18%) | 10,663,180 |
11 Mar 2024 | CNY | 5.02 | 5.11 | 4.99 | 5.1 | 5.1 | +0.1 (+2%) | 9,578,730 |
8 Mar 2024 | CNY | 4.97 | 5.07 | 4.92 | 5 | 5 | +0.06 (+1.21%) | 6,690,980 |
7 Mar 2024 | CNY | 5.07 | 5.12 | 4.94 | 4.94 | 4.94 | -0.09 (-1.79%) | 11,703,600 |
6 Mar 2024 | CNY | 4.89 | 5.11 | 4.87 | 5.03 | 5.03 | +0.12 (+2.44%) | 11,916,400 |
5 Mar 2024 | CNY | 4.98 | 5.02 | 4.89 | 4.91 | 4.91 | -0.14 (-2.77%) | 10,056,560 |
4 Mar 2024 | CNY | 5.12 | 5.17 | 4.95 | 5.05 | 5.05 | -0.1 (-1.94%) | 13,144,930 |
1 Mar 2024 | CNY | 5.17 | 5.32 | 5.07 | 5.15 | 5.15 | +0.11 (+2.18%) | 19,475,080 |
29 Feb 2024 | CNY | 4.69 | 5.05 | 4.61 | 5.04 | 5.04 | +0.31 (+6.55%) | 17,867,900 |
28 Feb 2024 | CNY | 5.16 | 5.2 | 4.71 | 4.73 | 4.73 | -0.42 (-8.16%) | 20,739,460 |
27 Feb 2024 | CNY | 4.94 | 5.15 | 4.91 | 5.15 | 5.15 | +0.1 (+1.98%) | 14,689,680 |
26 Feb 2024 | CNY | 5 | 5.11 | 4.86 | 5.05 | 5.05 | +0.09 (+1.81%) | 21,549,440 |
23 Feb 2024 | CNY | 4.7 | 5.05 | 4.68 | 4.96 | 4.96 | +0.25 (+5.31%) | 22,821,270 |
22 Feb 2024 | CNY | 4.55 | 4.73 | 4.53 | 4.71 | 4.71 | +0.15 (+3.29%) | 10,620,750 |
21 Feb 2024 | CNY | 4.53 | 4.7 | 4.46 | 4.56 | 4.56 | +0.02 (+0.44%) | 12,147,180 |
20 Feb 2024 | CNY | 4.46 | 4.54 | 4.36 | 4.54 | 4.54 | +0.06 (+1.34%) | 9,880,800 |
19 Feb 2024 | CNY | 4.36 | 4.52 | 4.36 | 4.48 | 4.48 | +0.21 (+4.92%) | 12,929,140 |
8 Feb 2024 | CNY | 3.95 | 4.34 | 3.81 | 4.27 | 4.27 | +0.38 (+9.77%) | 14,929,540 |