Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 4.548 | 4.552 | 4.531 | 4.531 | 4.531 | -0.005 (-0.11%) | 1,139,500 |
20 Mar 2024 | CNY | 4.528 | 4.536 | 4.521 | 4.536 | 4.536 | +0.009 (+0.20%) | 582,214 |
19 Mar 2024 | CNY | 4.549 | 4.557 | 4.527 | 4.527 | 4.527 | -0.037 (-0.81%) | 349,400 |
18 Mar 2024 | CNY | 4.538 | 4.564 | 4.524 | 4.564 | 4.564 | +0.047 (+1.04%) | 521,000 |
15 Mar 2024 | CNY | 4.484 | 4.528 | 4.483 | 4.517 | 4.517 | +0.002 (+0.04%) | 581,400 |
14 Mar 2024 | CNY | 4.531 | 4.554 | 4.496 | 4.515 | 4.515 | -0.009 (-0.20%) | 430,500 |
13 Mar 2024 | CNY | 4.546 | 4.548 | 4.517 | 4.524 | 4.524 | -0.033 (-0.72%) | 950,900 |
12 Mar 2024 | CNY | 4.548 | 4.566 | 4.532 | 4.557 | 4.557 | +0.013 (+0.29%) | 593,000 |
11 Mar 2024 | CNY | 4.498 | 4.544 | 4.498 | 4.544 | 4.544 | +0.058 (+1.29%) | 255,100 |
8 Mar 2024 | CNY | 4.475 | 4.49 | 4.45 | 4.486 | 4.486 | +0.019 (+0.43%) | 1,019,500 |
7 Mar 2024 | CNY | 4.498 | 4.515 | 4.463 | 4.467 | 4.467 | -0.034 (-0.76%) | 893,500 |
6 Mar 2024 | CNY | 4.503 | 4.531 | 4.493 | 4.501 | 4.501 | -0.023 (-0.51%) | 997,300 |
5 Mar 2024 | CNY | 4.465 | 4.526 | 4.465 | 4.524 | 4.524 | +0.051 (+1.14%) | 726,300 |
4 Mar 2024 | CNY | 4.475 | 4.485 | 4.464 | 4.473 | 4.473 | -0.003 (-0.07%) | 1,950,400 |
1 Mar 2024 | CNY | 4.443 | 4.488 | 4.441 | 4.476 | 4.476 | +0.031 (+0.70%) | 2,010,500 |
29 Feb 2024 | CNY | 4.38 | 4.447 | 4.38 | 4.445 | 4.445 | +0.065 (+1.48%) | 1,379,000 |
28 Feb 2024 | CNY | 4.417 | 4.454 | 4.38 | 4.38 | 4.38 | -0.043 (-0.97%) | 888,300 |
27 Feb 2024 | CNY | 4.367 | 4.423 | 4.367 | 4.423 | 4.423 | +0.057 (+1.31%) | 755,100 |
26 Feb 2024 | CNY | 4.41 | 4.413 | 4.365 | 4.366 | 4.366 | -0.043 (-0.98%) | 1,117,500 |
23 Feb 2024 | CNY | 4.41 | 4.419 | 4.394 | 4.409 | 4.409 | +0.003 (+0.07%) | 1,633,900 |
22 Feb 2024 | CNY | 4.389 | 4.409 | 4.371 | 4.406 | 4.406 | +0.029 (+0.66%) | 1,374,529 |
21 Feb 2024 | CNY | 4.309 | 4.43 | 4.296 | 4.377 | 4.377 | +0.067 (+1.55%) | 2,450,200 |
20 Feb 2024 | CNY | 4.276 | 4.316 | 4.276 | 4.31 | 4.31 | +0.015 (+0.35%) | 3,662,300 |
19 Feb 2024 | CNY | 4.266 | 4.296 | 4.263 | 4.295 | 4.295 | +0.046 (+1.08%) | 3,292,900 |
8 Feb 2024 | CNY | 4.238 | 4.263 | 4.221 | 4.249 | 4.249 | +0.018 (+0.43%) | 3,229,200 |
7 Feb 2024 | CNY | 4.196 | 4.232 | 4.15 | 4.231 | 4.231 | +0.051 (+1.22%) | 4,675,700 |
6 Feb 2024 | CNY | 4.068 | 4.191 | 4.066 | 4.18 | 4.18 | +0.126 (+3.11%) | 4,656,200 |
5 Feb 2024 | CNY | 3.93 | 4.072 | 3.905 | 4.054 | 4.054 | +0.011 (+0.27%) | 4,835,700 |
2 Feb 2024 | CNY | 4.092 | 4.096 | 3.929 | 4.043 | 4.043 | -0.038 (-0.93%) | 3,382,100 |
1 Feb 2024 | CNY | 4.113 | 4.118 | 4.053 | 4.081 | 4.081 | +0.005 (+0.12%) | 1,540,600 |