Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.42 | 5.475 | 5.42 | 5.472 | 5.472 | +0.14 (+2.63%) | 3,278,510 |
11 Apr 2024 | CNY | 5.376 | 5.376 | 5.324 | 5.332 | 5.332 | -0.043 (-0.80%) | 3,193,400 |
10 Apr 2024 | CNY | 5.369 | 5.387 | 5.36 | 5.375 | 5.375 | +0.02 (+0.37%) | 3,271,870 |
9 Apr 2024 | CNY | 5.361 | 5.377 | 5.35 | 5.355 | 5.355 | +0.016 (+0.30%) | 2,220,780 |
8 Apr 2024 | CNY | 5.244 | 5.392 | 5.244 | 5.339 | 5.339 | +0.13 (+2.50%) | 8,490,690 |
3 Apr 2024 | CNY | 5.18 | 5.213 | 5.18 | 5.209 | 5.209 | +0.067 (+1.30%) | 3,817,500 |
2 Apr 2024 | CNY | 5.139 | 5.144 | 5.114 | 5.142 | 5.142 | +0.003 (+0.06%) | 2,619,600 |
1 Apr 2024 | CNY | 5.155 | 5.158 | 5.123 | 5.139 | 5.139 | +0.032 (+0.63%) | 4,691,400 |
29 Mar 2024 | CNY | 5.06 | 5.154 | 5.06 | 5.107 | 5.107 | +0.102 (+2.04%) | 5,542,900 |
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 |