Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 5.67 | 5.83 | 5.67 | 5.8 | 5.8 | +0.16 (+2.84%) | 13,120,448 |
15 Mar 2024 | CNY | 5.54 | 5.64 | 5.49 | 5.64 | 5.64 | +0.12 (+2.17%) | 10,673,402 |
14 Mar 2024 | CNY | 5.58 | 5.65 | 5.42 | 5.52 | 5.52 | -0.07 (-1.25%) | 10,370,098 |
13 Mar 2024 | CNY | 5.59 | 5.66 | 5.52 | 5.59 | 5.59 | +0.01 (+0.18%) | 10,985,700 |
12 Mar 2024 | CNY | 5.59 | 5.62 | 5.49 | 5.58 | 5.58 | +0.02 (+0.36%) | 10,730,800 |
11 Mar 2024 | CNY | 5.48 | 5.57 | 5.46 | 5.56 | 5.56 | +0.04 (+0.72%) | 10,422,100 |
8 Mar 2024 | CNY | 5.41 | 5.53 | 5.36 | 5.52 | 5.52 | +0.12 (+2.22%) | 12,687,960 |
7 Mar 2024 | CNY | 5.48 | 5.56 | 5.37 | 5.4 | 5.4 | -0.04 (-0.74%) | 12,691,600 |
6 Mar 2024 | CNY | 5.25 | 5.5 | 5.22 | 5.44 | 5.44 | +0.17 (+3.23%) | 13,337,800 |
5 Mar 2024 | CNY | 5.38 | 5.4 | 5.25 | 5.27 | 5.27 | -0.14 (-2.59%) | 10,089,200 |
4 Mar 2024 | CNY | 5.49 | 5.52 | 5.29 | 5.41 | 5.41 | -0.04 (-0.73%) | 12,289,204 |
1 Mar 2024 | CNY | 5.33 | 5.47 | 5.3 | 5.45 | 5.45 | +0.14 (+2.64%) | 14,449,500 |
29 Feb 2024 | CNY | 4.99 | 5.34 | 4.99 | 5.31 | 5.31 | +0.24 (+4.73%) | 16,899,200 |
28 Feb 2024 | CNY | 5.57 | 5.73 | 5.02 | 5.07 | 5.07 | -0.5 (-8.98%) | 26,653,145 |
27 Feb 2024 | CNY | 5.41 | 5.59 | 5.31 | 5.57 | 5.57 | +0.07 (+1.27%) | 21,335,649 |
26 Feb 2024 | CNY | 5.33 | 5.55 | 5.27 | 5.5 | 5.5 | +0.26 (+4.96%) | 20,678,500 |
23 Feb 2024 | CNY | 5.01 | 5.26 | 5 | 5.24 | 5.24 | +0.22 (+4.38%) | 14,921,000 |
22 Feb 2024 | CNY | 4.81 | 5.02 | 4.81 | 5.02 | 5.02 | +0.18 (+3.72%) | 13,462,602 |
21 Feb 2024 | CNY | 4.69 | 4.96 | 4.69 | 4.84 | 4.84 | +0.09 (+1.89%) | 14,653,846 |
20 Feb 2024 | CNY | 4.68 | 4.77 | 4.55 | 4.75 | 4.75 | +0.06 (+1.28%) | 11,831,656 |
19 Feb 2024 | CNY | 4.53 | 4.78 | 4.53 | 4.69 | 4.69 | +0.19 (+4.22%) | 20,559,967 |
8 Feb 2024 | CNY | 4.02 | 4.51 | 3.93 | 4.5 | 4.5 | +0.45 (+11.11%) | 23,007,522 |
7 Feb 2024 | CNY | 4.18 | 4.26 | 3.96 | 4.05 | 4.05 | -0.13 (-3.11%) | 17,968,736 |
6 Feb 2024 | CNY | 3.93 | 4.31 | 3.79 | 4.18 | 4.18 | +0.13 (+3.21%) | 22,708,932 |
5 Feb 2024 | CNY | 4.49 | 4.5 | 3.91 | 4.05 | 4.05 | -0.47 (-10.40%) | 21,817,700 |
2 Feb 2024 | CNY | 4.83 | 4.89 | 4.34 | 4.52 | 4.52 | -0.27 (-5.64%) | 12,503,600 |
1 Feb 2024 | CNY | 4.86 | 4.93 | 4.72 | 4.79 | 4.79 | -0.11 (-2.24%) | 9,747,701 |
31 Jan 2024 | CNY | 5.19 | 5.23 | 4.89 | 4.9 | 4.9 | -0.31 (-5.95%) | 10,672,600 |
30 Jan 2024 | CNY | 5.36 | 5.44 | 5.21 | 5.21 | 5.21 | -0.15 (-2.80%) | 8,019,700 |
29 Jan 2024 | CNY | 5.59 | 5.65 | 5.36 | 5.36 | 5.36 | -0.21 (-3.77%) | 7,081,601 |