Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.41 | 4.64 | 4.36 | 4.56 | 4.56 | +0.14 (+3.17%) | 35,441,570 |
27 Mar 2024 | CNY | 4.72 | 4.73 | 4.41 | 4.42 | 4.42 | -0.29 (-6.16%) | 32,259,260 |
26 Mar 2024 | CNY | 4.81 | 4.86 | 4.64 | 4.71 | 4.71 | -0.11 (-2.28%) | 31,554,780 |
25 Mar 2024 | CNY | 5.03 | 5.06 | 4.81 | 4.82 | 4.82 | -0.21 (-4.17%) | 34,051,300 |
22 Mar 2024 | CNY | 5.11 | 5.13 | 4.9 | 5.03 | 5.03 | -0.09 (-1.76%) | 45,677,660 |
21 Mar 2024 | CNY | 5.17 | 5.26 | 5.08 | 5.12 | 5.12 | -0.07 (-1.35%) | 45,919,910 |
20 Mar 2024 | CNY | 5.01 | 5.21 | 4.97 | 5.19 | 5.19 | +0.2 (+4.01%) | 61,111,120 |
19 Mar 2024 | CNY | 5.05 | 5.14 | 4.98 | 4.99 | 4.99 | -0.06 (-1.19%) | 47,077,110 |
18 Mar 2024 | CNY | 4.93 | 5.06 | 4.88 | 5.05 | 5.05 | +0.21 (+4.34%) | 56,458,490 |
15 Mar 2024 | CNY | 4.77 | 4.85 | 4.67 | 4.84 | 4.84 | +0.06 (+1.26%) | 31,197,250 |
14 Mar 2024 | CNY | 4.85 | 4.89 | 4.68 | 4.78 | 4.78 | -0.04 (-0.83%) | 31,952,220 |
13 Mar 2024 | CNY | 4.8 | 4.9 | 4.71 | 4.82 | 4.82 | +0.05 (+1.05%) | 34,216,720 |
12 Mar 2024 | CNY | 4.7 | 4.81 | 4.68 | 4.77 | 4.77 | +0.1 (+2.14%) | 34,526,490 |
11 Mar 2024 | CNY | 4.56 | 4.67 | 4.5 | 4.67 | 4.67 | +0.12 (+2.64%) | 32,003,580 |
8 Mar 2024 | CNY | 4.51 | 4.6 | 4.44 | 4.55 | 4.55 | +0.06 (+1.34%) | 29,555,010 |
7 Mar 2024 | CNY | 4.65 | 4.66 | 4.49 | 4.49 | 4.49 | -0.14 (-3.02%) | 31,136,910 |
6 Mar 2024 | CNY | 4.65 | 4.7 | 4.56 | 4.63 | 4.63 | -0.01 (-0.22%) | 29,775,300 |
5 Mar 2024 | CNY | 4.82 | 4.82 | 4.62 | 4.64 | 4.64 | -0.16 (-3.33%) | 31,014,170 |
4 Mar 2024 | CNY | 4.88 | 4.89 | 4.67 | 4.8 | 4.8 | -0.05 (-1.03%) | 34,381,630 |
1 Mar 2024 | CNY | 4.76 | 4.87 | 4.67 | 4.85 | 4.85 | +0.07 (+1.46%) | 47,693,870 |
29 Feb 2024 | CNY | 4.52 | 4.8 | 4.5 | 4.78 | 4.78 | +0.24 (+5.29%) | 39,515,430 |
28 Feb 2024 | CNY | 5.03 | 5.09 | 4.52 | 4.54 | 4.54 | -0.48 (-9.56%) | 62,931,300 |
27 Feb 2024 | CNY | 4.78 | 5.02 | 4.73 | 5.02 | 5.02 | +0.27 (+5.68%) | 36,446,950 |
26 Feb 2024 | CNY | 4.76 | 4.84 | 4.63 | 4.75 | 4.75 | +0.04 (+0.85%) | 36,112,280 |
23 Feb 2024 | CNY | 4.54 | 4.71 | 4.49 | 4.71 | 4.71 | +0.19 (+4.20%) | 31,828,680 |
22 Feb 2024 | CNY | 4.4 | 4.52 | 4.35 | 4.52 | 4.52 | +0.16 (+3.67%) | 28,963,360 |
21 Feb 2024 | CNY | 4.25 | 4.51 | 4.21 | 4.36 | 4.36 | +0.06 (+1.40%) | 39,143,090 |
20 Feb 2024 | CNY | 4.25 | 4.32 | 4.15 | 4.3 | 4.3 | +0.06 (+1.42%) | 41,597,790 |
19 Feb 2024 | CNY | 4.28 | 4.3 | 4.12 | 4.24 | 4.24 | +0.08 (+1.92%) | 56,162,430 |
8 Feb 2024 | CNY | 3.92 | 4.21 | 3.9 | 4.16 | 4.16 | +0.26 (+6.67%) | 62,379,280 |