Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.31 | 5.63 | 5.3 | 5.51 | 5.51 | +0.15 (+2.80%) | 5,412,400 |
27 Mar 2024 | CNY | 5.49 | 5.62 | 5.35 | 5.36 | 5.36 | -0.12 (-2.19%) | 5,065,500 |
26 Mar 2024 | CNY | 5.48 | 5.55 | 5.37 | 5.48 | 5.48 | -0.02 (-0.36%) | 3,299,250 |
25 Mar 2024 | CNY | 5.67 | 5.7 | 5.47 | 5.5 | 5.5 | -0.16 (-2.83%) | 5,297,200 |
22 Mar 2024 | CNY | 5.77 | 5.8 | 5.56 | 5.66 | 5.66 | -0.14 (-2.41%) | 5,668,475 |
21 Mar 2024 | CNY | 5.74 | 5.82 | 5.7 | 5.8 | 5.8 | +0.09 (+1.58%) | 6,006,811 |
20 Mar 2024 | CNY | 5.64 | 5.73 | 5.63 | 5.71 | 5.71 | +0.05 (+0.88%) | 4,196,903 |
19 Mar 2024 | CNY | 5.65 | 5.83 | 5.59 | 5.66 | 5.66 | +0.02 (+0.35%) | 6,240,486 |
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 |