Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.4 | 5.45 | 5.18 | 5.23 | 5.23 | -0.15 (-2.79%) | 4,770,400 |
11 Apr 2024 | CNY | 5.45 | 5.5 | 5.36 | 5.38 | 5.38 | -0.09 (-1.65%) | 3,347,500 |
10 Apr 2024 | CNY | 5.63 | 5.67 | 5.38 | 5.47 | 5.47 | -0.18 (-3.19%) | 4,654,900 |
9 Apr 2024 | CNY | 5.43 | 5.7 | 5.4 | 5.65 | 5.65 | +0.22 (+4.05%) | 4,638,870 |
8 Apr 2024 | CNY | 5.7 | 5.7 | 5.42 | 5.43 | 5.43 | -0.26 (-4.57%) | 4,837,500 |
3 Apr 2024 | CNY | 5.78 | 5.79 | 5.6 | 5.69 | 5.69 | -0.06 (-1.04%) | 3,815,100 |
2 Apr 2024 | CNY | 5.7 | 5.8 | 5.66 | 5.75 | 5.75 | +0.06 (+1.05%) | 4,281,380 |
1 Apr 2024 | CNY | 5.54 | 5.72 | 5.54 | 5.69 | 5.69 | +0.15 (+2.71%) | 5,669,420 |
29 Mar 2024 | CNY | 5.49 | 5.61 | 5.45 | 5.54 | 5.54 | +0.03 (+0.54%) | 6,022,300 |
28 Mar 2024 | CNY | 5.32 | 5.65 | 5.24 | 5.51 | 5.51 | +0.16 (+2.99%) | 7,628,110 |
27 Mar 2024 | CNY | 5.4 | 5.51 | 5.33 | 5.35 | 5.35 | -0.05 (-0.93%) | 5,677,700 |
26 Mar 2024 | CNY | 5.38 | 5.52 | 5.32 | 5.4 | 5.4 | -0.03 (-0.55%) | 5,318,100 |
25 Mar 2024 | CNY | 5.59 | 5.62 | 5.43 | 5.43 | 5.43 | -0.16 (-2.86%) | 4,270,650 |
22 Mar 2024 | CNY | 5.73 | 5.76 | 5.49 | 5.59 | 5.59 | -0.16 (-2.78%) | 5,711,740 |
21 Mar 2024 | CNY | 5.74 | 5.8 | 5.64 | 5.75 | 5.75 | +0.04 (+0.70%) | 4,877,400 |
20 Mar 2024 | CNY | 5.62 | 5.75 | 5.57 | 5.71 | 5.71 | +0.08 (+1.42%) | 5,116,200 |
19 Mar 2024 | CNY | 5.56 | 5.69 | 5.55 | 5.63 | 5.63 | +0.1 (+1.81%) | 6,144,300 |
18 Mar 2024 | CNY | 5.42 | 5.54 | 5.37 | 5.53 | 5.53 | +0.14 (+2.60%) | 5,376,700 |
15 Mar 2024 | CNY | 5.28 | 5.41 | 5.23 | 5.39 | 5.39 | +0.11 (+2.08%) | 4,930,000 |
14 Mar 2024 | CNY | 5.33 | 5.44 | 5.21 | 5.28 | 5.28 | 0.0 (0.0%) | 6,067,500 |
13 Mar 2024 | CNY | 5.37 | 5.39 | 5.21 | 5.28 | 5.28 | -0.08 (-1.49%) | 5,079,600 |
12 Mar 2024 | CNY | 5.18 | 5.38 | 5.15 | 5.36 | 5.36 | +0.22 (+4.28%) | 7,490,100 |
11 Mar 2024 | CNY | 5.05 | 5.15 | 4.96 | 5.14 | 5.14 | +0.16 (+3.21%) | 5,449,200 |
8 Mar 2024 | CNY | 5 | 5.04 | 4.93 | 4.98 | 4.98 | +0.01 (+0.20%) | 3,852,300 |
7 Mar 2024 | CNY | 5.04 | 5.08 | 4.96 | 4.97 | 4.97 | -0.04 (-0.80%) | 3,867,600 |
6 Mar 2024 | CNY | 5.05 | 5.08 | 4.97 | 5.01 | 5.01 | -0.03 (-0.60%) | 4,743,200 |
5 Mar 2024 | CNY | 5.13 | 5.15 | 5.02 | 5.04 | 5.04 | -0.11 (-2.14%) | 4,767,400 |
4 Mar 2024 | CNY | 5.12 | 5.24 | 5.05 | 5.15 | 5.15 | +0.06 (+1.18%) | 7,133,730 |
1 Mar 2024 | CNY | 5.04 | 5.15 | 5.01 | 5.09 | 5.09 | +0.04 (+0.79%) | 6,335,510 |
29 Feb 2024 | CNY | 4.88 | 5.14 | 4.85 | 5.05 | 5.05 | +0.17 (+3.48%) | 10,460,890 |