Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 5.41 | 5.48 | 5.23 | 5.44 | 5.44 | +0.02 (+0.37%) | 4,152,602 |
2 Apr 2024 | CNY | 5.43 | 5.45 | 5.34 | 5.42 | 5.42 | +0.03 (+0.56%) | 3,185,598 |
1 Apr 2024 | CNY | 5.23 | 5.39 | 5.22 | 5.39 | 5.39 | +0.17 (+3.26%) | 3,950,900 |
29 Mar 2024 | CNY | 5.12 | 5.22 | 5.07 | 5.22 | 5.22 | +0.1 (+1.95%) | 2,068,000 |
28 Mar 2024 | CNY | 5 | 5.17 | 4.92 | 5.12 | 5.12 | +0.15 (+3.02%) | 4,515,800 |
27 Mar 2024 | CNY | 5.11 | 5.15 | 4.94 | 4.97 | 4.97 | -0.16 (-3.12%) | 3,824,660 |
26 Mar 2024 | CNY | 5.08 | 5.2 | 5 | 5.13 | 5.13 | +0.03 (+0.59%) | 5,153,600 |
25 Mar 2024 | CNY | 5.35 | 5.39 | 5.07 | 5.1 | 5.1 | -0.15 (-2.86%) | 4,960,300 |
22 Mar 2024 | CNY | 5.43 | 5.46 | 5.23 | 5.25 | 5.25 | -0.21 (-3.85%) | 6,276,302 |
21 Mar 2024 | CNY | 5.41 | 5.6 | 5.32 | 5.46 | 5.46 | +0.04 (+0.74%) | 5,972,200 |
20 Mar 2024 | CNY | 5.28 | 5.42 | 5.25 | 5.42 | 5.42 | +0.14 (+2.65%) | 3,885,500 |
19 Mar 2024 | CNY | 5.27 | 5.37 | 5.23 | 5.28 | 5.28 | +0.02 (+0.38%) | 4,420,600 |
18 Mar 2024 | CNY | 5.11 | 5.28 | 5.1 | 5.26 | 5.26 | +0.14 (+2.73%) | 4,628,400 |
15 Mar 2024 | CNY | 4.94 | 5.13 | 4.91 | 5.12 | 5.12 | +0.15 (+3.02%) | 4,846,236 |
14 Mar 2024 | CNY | 4.96 | 5.05 | 4.88 | 4.97 | 4.97 | -0.05 (-1.00%) | 4,196,200 |
13 Mar 2024 | CNY | 4.99 | 5.05 | 4.93 | 5.02 | 5.02 | +0.04 (+0.80%) | 4,574,973 |
12 Mar 2024 | CNY | 4.87 | 5 | 4.8 | 4.98 | 4.98 | +0.12 (+2.47%) | 5,108,511 |
11 Mar 2024 | CNY | 4.85 | 4.87 | 4.73 | 4.86 | 4.86 | +0.08 (+1.67%) | 3,817,338 |
8 Mar 2024 | CNY | 4.74 | 4.81 | 4.67 | 4.78 | 4.78 | +0.06 (+1.27%) | 4,416,202 |
7 Mar 2024 | CNY | 4.76 | 4.86 | 4.69 | 4.72 | 4.72 | -0.01 (-0.21%) | 5,515,602 |
6 Mar 2024 | CNY | 4.66 | 4.78 | 4.62 | 4.73 | 4.73 | +0.04 (+0.85%) | 5,138,700 |
5 Mar 2024 | CNY | 4.92 | 4.93 | 4.67 | 4.69 | 4.69 | -0.27 (-5.44%) | 7,372,900 |
4 Mar 2024 | CNY | 4.88 | 5.18 | 4.66 | 4.96 | 4.96 | +0.09 (+1.85%) | 9,460,600 |
1 Mar 2024 | CNY | 4.9 | 4.95 | 4.66 | 4.87 | 4.87 | +0.02 (+0.41%) | 6,542,484 |
29 Feb 2024 | CNY | 4.61 | 4.85 | 4.5 | 4.85 | 4.85 | +0.23 (+4.98%) | 9,347,514 |
28 Feb 2024 | CNY | 5.27 | 5.54 | 4.54 | 4.62 | 4.62 | -0.65 (-12.33%) | 13,104,484 |
27 Feb 2024 | CNY | 5.04 | 5.27 | 4.99 | 5.27 | 5.27 | +0.28 (+5.61%) | 7,674,400 |
26 Feb 2024 | CNY | 4.92 | 5.13 | 4.79 | 4.99 | 4.99 | +0.09 (+1.84%) | 8,592,561 |
23 Feb 2024 | CNY | 4.66 | 4.93 | 4.64 | 4.9 | 4.9 | +0.26 (+5.60%) | 8,800,121 |
22 Feb 2024 | CNY | 4.37 | 4.7 | 4.37 | 4.64 | 4.64 | +0.27 (+6.18%) | 8,510,186 |