Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 5.56 | 5.65 | 5.54 | 5.64 | 5.64 | +0.11 (+1.99%) | 4,196,675 |
15 Mar 2024 | CNY | 5.43 | 5.54 | 5.4 | 5.53 | 5.53 | +0.07 (+1.28%) | 3,813,011 |
14 Mar 2024 | CNY | 5.55 | 5.55 | 5.38 | 5.46 | 5.46 | -0.02 (-0.36%) | 4,102,200 |
13 Mar 2024 | CNY | 5.48 | 5.53 | 5.41 | 5.48 | 5.48 | -0.02 (-0.36%) | 4,151,000 |
12 Mar 2024 | CNY | 5.37 | 5.51 | 5.35 | 5.5 | 5.5 | +0.13 (+2.42%) | 6,292,500 |
11 Mar 2024 | CNY | 5.29 | 5.38 | 5.28 | 5.37 | 5.37 | +0.05 (+0.94%) | 4,023,500 |
8 Mar 2024 | CNY | 5.29 | 5.37 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 3,396,300 |
7 Mar 2024 | CNY | 5.38 | 5.48 | 5.32 | 5.32 | 5.32 | -0.06 (-1.12%) | 4,256,700 |
6 Mar 2024 | CNY | 5.28 | 5.5 | 5.28 | 5.38 | 5.38 | +0.03 (+0.56%) | 5,412,800 |
5 Mar 2024 | CNY | 5.58 | 5.62 | 5.32 | 5.35 | 5.35 | -0.31 (-5.48%) | 9,019,600 |
4 Mar 2024 | CNY | 5.38 | 5.88 | 5.16 | 5.66 | 5.66 | +0.27 (+5.01%) | 14,302,911 |
1 Mar 2024 | CNY | 5.35 | 5.44 | 5.29 | 5.39 | 5.39 | +0.03 (+0.56%) | 6,457,900 |
29 Feb 2024 | CNY | 5.15 | 5.4 | 5.12 | 5.36 | 5.36 | +0.15 (+2.88%) | 9,191,075 |
28 Feb 2024 | CNY | 5.84 | 5.9 | 5.21 | 5.21 | 5.21 | -0.69 (-11.69%) | 16,340,711 |
27 Feb 2024 | CNY | 5.65 | 6.34 | 5.56 | 5.9 | 5.9 | +0.17 (+2.97%) | 16,614,196 |
26 Feb 2024 | CNY | 5.64 | 5.97 | 5.64 | 5.73 | 5.73 | +0.34 (+6.31%) | 13,445,596 |
23 Feb 2024 | CNY | 5.2 | 5.4 | 5.16 | 5.39 | 5.39 | +0.24 (+4.66%) | 6,336,266 |
22 Feb 2024 | CNY | 5.01 | 5.18 | 4.97 | 5.15 | 5.15 | +0.11 (+2.18%) | 5,816,996 |
21 Feb 2024 | CNY | 4.92 | 5.21 | 4.92 | 5.04 | 5.04 | +0.05 (+1.00%) | 7,071,880 |
20 Feb 2024 | CNY | 4.85 | 5.14 | 4.72 | 4.99 | 4.99 | +0.14 (+2.89%) | 7,829,323 |
19 Feb 2024 | CNY | 4.58 | 4.94 | 4.58 | 4.85 | 4.85 | +0.31 (+6.83%) | 8,092,524 |
8 Feb 2024 | CNY | 4.12 | 4.6 | 4.06 | 4.54 | 4.54 | +0.42 (+10.19%) | 7,384,908 |
7 Feb 2024 | CNY | 4.3 | 4.33 | 4.01 | 4.12 | 4.12 | -0.15 (-3.51%) | 9,417,742 |
6 Feb 2024 | CNY | 4.15 | 4.53 | 3.88 | 4.27 | 4.27 | -0.09 (-2.06%) | 9,759,016 |
5 Feb 2024 | CNY | 5.04 | 5.04 | 4.2 | 4.36 | 4.36 | -0.65 (-12.97%) | 8,894,474 |
2 Feb 2024 | CNY | 5.38 | 5.5 | 4.82 | 5.01 | 5.01 | -0.37 (-6.88%) | 6,530,222 |
1 Feb 2024 | CNY | 5.5 | 5.53 | 5.23 | 5.38 | 5.38 | -0.12 (-2.18%) | 4,804,600 |
31 Jan 2024 | CNY | 5.91 | 5.96 | 5.49 | 5.5 | 5.5 | -0.5 (-8.33%) | 7,428,000 |
30 Jan 2024 | CNY | 6.25 | 6.28 | 5.99 | 6 | 6 | -0.28 (-4.46%) | 4,355,700 |
29 Jan 2024 | CNY | 6.62 | 6.68 | 6.24 | 6.28 | 6.28 | -0.35 (-5.28%) | 4,671,879 |