Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.22 | 5.35 | 5.21 | 5.25 | 5.25 | +0.04 (+0.77%) | 3,879,500 |
11 Apr 2024 | CNY | 5.17 | 5.33 | 5.1 | 5.21 | 5.21 | 0.0 (0.0%) | 4,226,080 |
10 Apr 2024 | CNY | 5.42 | 5.42 | 5.18 | 5.21 | 5.21 | -0.21 (-3.87%) | 4,958,060 |
9 Apr 2024 | CNY | 5.23 | 5.43 | 5.22 | 5.42 | 5.42 | +0.2 (+3.83%) | 4,649,050 |
8 Apr 2024 | CNY | 5.52 | 5.52 | 5.18 | 5.22 | 5.22 | -0.3 (-5.43%) | 5,982,600 |
3 Apr 2024 | CNY | 5.53 | 5.55 | 5.42 | 5.52 | 5.52 | -0.02 (-0.36%) | 3,999,880 |
2 Apr 2024 | CNY | 5.5 | 5.57 | 5.43 | 5.54 | 5.54 | +0.06 (+1.09%) | 4,795,200 |
1 Apr 2024 | CNY | 5.37 | 5.48 | 5.35 | 5.48 | 5.48 | +0.15 (+2.81%) | 4,680,960 |
29 Mar 2024 | CNY | 5.22 | 5.34 | 5.17 | 5.33 | 5.33 | +0.1 (+1.91%) | 5,076,950 |
28 Mar 2024 | CNY | 5.15 | 5.25 | 5.09 | 5.23 | 5.23 | +0.1 (+1.95%) | 6,966,620 |
27 Mar 2024 | CNY | 5.3 | 5.32 | 5.13 | 5.13 | 5.13 | -0.13 (-2.47%) | 4,021,150 |
26 Mar 2024 | CNY | 5.28 | 5.33 | 5.13 | 5.26 | 5.26 | 0.0 (0.0%) | 4,093,220 |
25 Mar 2024 | CNY | 5.38 | 5.44 | 5.26 | 5.26 | 5.26 | -0.13 (-2.41%) | 4,281,210 |
22 Mar 2024 | CNY | 5.5 | 5.56 | 5.35 | 5.39 | 5.39 | -0.13 (-2.36%) | 4,930,360 |
21 Mar 2024 | CNY | 5.52 | 5.59 | 5.42 | 5.52 | 5.52 | 0.0 (0.0%) | 4,358,590 |
20 Mar 2024 | CNY | 5.41 | 5.54 | 5.41 | 5.52 | 5.52 | +0.11 (+2.03%) | 4,984,420 |
19 Mar 2024 | CNY | 5.38 | 5.48 | 5.36 | 5.41 | 5.41 | +0.02 (+0.37%) | 4,647,830 |
18 Mar 2024 | CNY | 5.28 | 5.4 | 5.28 | 5.39 | 5.39 | +0.13 (+2.47%) | 4,899,780 |
15 Mar 2024 | CNY | 5.19 | 5.27 | 5.15 | 5.26 | 5.26 | +0.07 (+1.35%) | 4,190,590 |
14 Mar 2024 | CNY | 5.2 | 5.25 | 5.12 | 5.19 | 5.19 | -0.03 (-0.57%) | 3,331,580 |
13 Mar 2024 | CNY | 5.23 | 5.3 | 5.15 | 5.22 | 5.22 | -0.02 (-0.38%) | 4,470,460 |
12 Mar 2024 | CNY | 5.15 | 5.24 | 5.12 | 5.24 | 5.24 | +0.1 (+1.95%) | 4,722,480 |
11 Mar 2024 | CNY | 5.03 | 5.15 | 4.99 | 5.14 | 5.14 | +0.11 (+2.19%) | 4,200,530 |
8 Mar 2024 | CNY | 4.96 | 5.05 | 4.95 | 5.03 | 5.03 | +0.08 (+1.62%) | 4,458,040 |
7 Mar 2024 | CNY | 4.95 | 5.09 | 4.93 | 4.95 | 4.95 | 0.0 (0.0%) | 6,172,480 |
6 Mar 2024 | CNY | 4.86 | 4.99 | 4.83 | 4.95 | 4.95 | +0.08 (+1.64%) | 5,835,480 |
5 Mar 2024 | CNY | 5 | 5 | 4.83 | 4.87 | 4.87 | -0.17 (-3.37%) | 5,529,900 |
4 Mar 2024 | CNY | 5.06 | 5.11 | 4.9 | 5.04 | 5.04 | -0.03 (-0.59%) | 5,930,140 |
1 Mar 2024 | CNY | 4.98 | 5.1 | 4.9 | 5.07 | 5.07 | +0.1 (+2.01%) | 6,554,780 |
29 Feb 2024 | CNY | 4.7 | 4.99 | 4.68 | 4.97 | 4.97 | +0.2 (+4.19%) | 9,426,760 |