Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 4.95 | 5.02 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 12,033,482 |
15 Mar 2024 | CNY | 4.88 | 4.98 | 4.84 | 4.95 | 4.95 | +0.02 (+0.41%) | 12,845,269 |
14 Mar 2024 | CNY | 4.76 | 5.1 | 4.75 | 4.93 | 4.93 | +0.16 (+3.35%) | 24,941,576 |
13 Mar 2024 | CNY | 4.82 | 4.84 | 4.71 | 4.77 | 4.77 | -0.09 (-1.85%) | 14,168,042 |
12 Mar 2024 | CNY | 4.75 | 4.93 | 4.71 | 4.86 | 4.86 | +0.17 (+3.62%) | 22,814,273 |
11 Mar 2024 | CNY | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | +0.12 (+2.63%) | 11,503,440 |
8 Mar 2024 | CNY | 4.59 | 4.61 | 4.5 | 4.57 | 4.57 | 0.0 (0.0%) | 7,297,267 |
7 Mar 2024 | CNY | 4.56 | 4.64 | 4.52 | 4.57 | 4.57 | -0.01 (-0.22%) | 10,519,174 |
6 Mar 2024 | CNY | 4.55 | 4.63 | 4.49 | 4.58 | 4.58 | +0.01 (+0.22%) | 10,298,400 |
5 Mar 2024 | CNY | 4.68 | 4.74 | 4.51 | 4.57 | 4.57 | -0.16 (-3.38%) | 16,085,200 |
4 Mar 2024 | CNY | 4.7 | 4.78 | 4.59 | 4.73 | 4.73 | +0.06 (+1.28%) | 18,256,262 |
1 Mar 2024 | CNY | 4.55 | 4.69 | 4.5 | 4.67 | 4.67 | +0.12 (+2.64%) | 13,253,176 |
29 Feb 2024 | CNY | 4.38 | 4.55 | 4.32 | 4.55 | 4.55 | +0.15 (+3.41%) | 14,957,376 |
28 Feb 2024 | CNY | 4.87 | 5.05 | 4.38 | 4.4 | 4.4 | -0.46 (-9.47%) | 25,321,302 |
27 Feb 2024 | CNY | 4.7 | 4.94 | 4.65 | 4.86 | 4.86 | +0.22 (+4.74%) | 20,062,678 |
26 Feb 2024 | CNY | 4.61 | 4.8 | 4.53 | 4.64 | 4.64 | +0.08 (+1.75%) | 19,331,575 |
23 Feb 2024 | CNY | 4.48 | 4.58 | 4.38 | 4.56 | 4.56 | +0.08 (+1.79%) | 20,359,906 |
22 Feb 2024 | CNY | 4.45 | 4.59 | 4.4 | 4.48 | 4.48 | +0.01 (+0.22%) | 24,503,975 |
21 Feb 2024 | CNY | 4.4 | 4.6 | 4.39 | 4.47 | 4.47 | +0.01 (+0.22%) | 11,872,783 |
20 Feb 2024 | CNY | 4.31 | 4.51 | 4.22 | 4.46 | 4.46 | +0.13 (+3.00%) | 15,312,923 |
19 Feb 2024 | CNY | 4.25 | 4.42 | 4.24 | 4.33 | 4.33 | +0.08 (+1.88%) | 20,555,760 |
8 Feb 2024 | CNY | 3.9 | 4.27 | 3.77 | 4.25 | 4.25 | +0.3 (+7.59%) | 22,700,975 |
7 Feb 2024 | CNY | 4.09 | 4.21 | 3.86 | 3.95 | 3.95 | -0.19 (-4.59%) | 25,810,074 |
6 Feb 2024 | CNY | 3.75 | 4.34 | 3.56 | 4.14 | 4.14 | +0.24 (+6.15%) | 31,171,770 |
5 Feb 2024 | CNY | 4.41 | 4.45 | 3.81 | 3.9 | 3.9 | -0.54 (-12.16%) | 18,269,476 |
2 Feb 2024 | CNY | 4.71 | 4.81 | 4.26 | 4.44 | 4.44 | -0.28 (-5.93%) | 11,258,358 |
1 Feb 2024 | CNY | 4.82 | 4.82 | 4.57 | 4.72 | 4.72 | -0.13 (-2.68%) | 11,234,800 |
31 Jan 2024 | CNY | 5.18 | 5.21 | 4.83 | 4.85 | 4.85 | -0.36 (-6.91%) | 11,033,958 |
30 Jan 2024 | CNY | 5.26 | 5.44 | 5.17 | 5.21 | 5.21 | -0.05 (-0.95%) | 13,019,901 |
29 Jan 2024 | CNY | 5.68 | 5.75 | 5.26 | 5.26 | 5.26 | -0.41 (-7.23%) | 19,051,075 |