Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.975 | 5.005 | 4.973 | 5.005 | 5.005 | +0.042 (+0.85%) | 2,906,840 |
27 Mar 2024 | CNY | 4.952 | 4.976 | 4.952 | 4.963 | 4.963 | +0.021 (+0.42%) | 3,555,820 |
26 Mar 2024 | CNY | 4.942 | 4.946 | 4.939 | 4.942 | 4.942 | +0.002 (+0.04%) | 2,348,700 |
25 Mar 2024 | CNY | 4.939 | 4.963 | 4.93 | 4.94 | 4.94 | +0.011 (+0.22%) | 10,429,200 |
22 Mar 2024 | CNY | 4.961 | 4.961 | 4.91 | 4.929 | 4.929 | -0.032 (-0.65%) | 2,923,700 |
21 Mar 2024 | CNY | 4.938 | 4.963 | 4.931 | 4.961 | 4.961 | +0.096 (+1.97%) | 3,270,300 |
20 Mar 2024 | CNY | 4.864 | 4.868 | 4.862 | 4.865 | 4.865 | +0.008 (+0.16%) | 2,322,600 |
19 Mar 2024 | CNY | 4.86 | 4.872 | 4.85 | 4.857 | 4.857 | +0.01 (+0.21%) | 5,465,600 |
18 Mar 2024 | CNY | 4.872 | 4.872 | 4.84 | 4.847 | 4.847 | -0.035 (-0.72%) | 4,828,800 |
15 Mar 2024 | CNY | 4.866 | 4.884 | 4.863 | 4.882 | 4.882 | +0.018 (+0.37%) | 4,232,900 |
14 Mar 2024 | CNY | 4.88 | 4.891 | 4.864 | 4.864 | 4.864 | +0.005 (+0.10%) | 2,375,300 |
13 Mar 2024 | CNY | 4.857 | 4.859 | 4.832 | 4.859 | 4.859 | -0.008 (-0.16%) | 3,234,200 |
12 Mar 2024 | CNY | 4.887 | 4.894 | 4.864 | 4.867 | 4.867 | -0.021 (-0.43%) | 4,822,300 |
11 Mar 2024 | CNY | 4.88 | 4.905 | 4.88 | 4.888 | 4.888 | +0.024 (+0.49%) | 5,506,100 |
8 Mar 2024 | CNY | 4.875 | 4.875 | 4.851 | 4.864 | 4.864 | -0.002 (-0.04%) | 7,173,000 |
7 Mar 2024 | CNY | 4.83 | 4.883 | 4.83 | 4.866 | 4.866 | +0.055 (+1.14%) | 7,447,800 |
6 Mar 2024 | CNY | 4.792 | 4.814 | 4.792 | 4.811 | 4.811 | +0.028 (+0.59%) | 5,860,200 |
5 Mar 2024 | CNY | 4.762 | 4.785 | 4.762 | 4.783 | 4.783 | +0.07 (+1.49%) | 10,722,400 |
4 Mar 2024 | CNY | 4.706 | 4.73 | 4.706 | 4.713 | 4.713 | +0.058 (+1.25%) | 4,982,800 |
1 Mar 2024 | CNY | 4.645 | 4.656 | 4.64 | 4.655 | 4.655 | +0.022 (+0.47%) | 3,639,800 |
29 Feb 2024 | CNY | 4.637 | 4.638 | 4.633 | 4.633 | 4.633 | -0.001 (-0.02%) | 4,011,300 |
28 Feb 2024 | CNY | 4.649 | 4.65 | 4.625 | 4.634 | 4.634 | -0.003 (-0.06%) | 1,662,900 |
27 Feb 2024 | CNY | 4.65 | 4.65 | 4.5 | 4.637 | 4.637 | -0.003 (-0.06%) | 936,800 |
26 Feb 2024 | CNY | 4.617 | 4.65 | 4.617 | 4.64 | 4.64 | +0.021 (+0.45%) | 2,276,100 |
23 Feb 2024 | CNY | 4.625 | 4.625 | 4.613 | 4.619 | 4.619 | -0.004 (-0.09%) | 2,605,500 |
22 Feb 2024 | CNY | 4.636 | 4.636 | 4.618 | 4.623 | 4.623 | -0.007 (-0.15%) | 2,719,500 |
21 Feb 2024 | CNY | 4.631 | 4.634 | 4.614 | 4.63 | 4.63 | +0.003 (+0.06%) | 2,724,500 |
20 Feb 2024 | CNY | 4.63 | 4.63 | 4.623 | 4.627 | 4.627 | 0.0 (0.0%) | 4,959,500 |
19 Feb 2024 | CNY | 4.646 | 4.646 | 4.611 | 4.627 | 4.627 | -0.026 (-0.56%) | 4,286,650 |
8 Feb 2024 | CNY | 4.666 | 4.666 | 4.64 | 4.653 | 4.653 | +0.016 (+0.35%) | 4,250,900 |