Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.92 | 5.06 | 4.91 | 5.01 | 5.01 | +0.09 (+1.83%) | 7,542,690 |
27 Mar 2024 | CNY | 5.05 | 5.06 | 4.9 | 4.92 | 4.92 | -0.13 (-2.57%) | 6,545,130 |
26 Mar 2024 | CNY | 5.09 | 5.11 | 4.93 | 5.05 | 5.05 | +0.01 (+0.20%) | 7,828,580 |
25 Mar 2024 | CNY | 5.15 | 5.21 | 5.03 | 5.04 | 5.04 | -0.12 (-2.33%) | 6,510,350 |
22 Mar 2024 | CNY | 5.25 | 5.27 | 5.12 | 5.16 | 5.16 | -0.1 (-1.90%) | 6,782,100 |
21 Mar 2024 | CNY | 5.25 | 5.29 | 5.18 | 5.26 | 5.26 | +0.01 (+0.19%) | 5,975,600 |
20 Mar 2024 | CNY | 5.22 | 5.26 | 5.18 | 5.25 | 5.25 | +0.06 (+1.16%) | 5,411,000 |
19 Mar 2024 | CNY | 5.24 | 5.32 | 5.18 | 5.19 | 5.19 | -0.04 (-0.76%) | 6,411,760 |
18 Mar 2024 | CNY | 5.16 | 5.23 | 5.14 | 5.23 | 5.23 | +0.06 (+1.16%) | 8,453,100 |
15 Mar 2024 | CNY | 5.08 | 5.17 | 5.04 | 5.17 | 5.17 | +0.08 (+1.57%) | 7,929,320 |
14 Mar 2024 | CNY | 5.06 | 5.14 | 5.02 | 5.09 | 5.09 | +0.01 (+0.20%) | 8,091,000 |
13 Mar 2024 | CNY | 5.09 | 5.14 | 5.02 | 5.08 | 5.08 | -0.04 (-0.78%) | 8,861,100 |
12 Mar 2024 | CNY | 5.05 | 5.13 | 5 | 5.12 | 5.12 | +0.06 (+1.19%) | 9,040,000 |
11 Mar 2024 | CNY | 5 | 5.06 | 4.95 | 5.06 | 5.06 | +0.06 (+1.20%) | 7,368,470 |
8 Mar 2024 | CNY | 4.95 | 5.03 | 4.91 | 5 | 5 | 0.0 (0.0%) | 5,459,700 |
7 Mar 2024 | CNY | 5.02 | 5.11 | 4.93 | 5 | 5 | -0.03 (-0.60%) | 8,447,260 |
6 Mar 2024 | CNY | 4.92 | 5.05 | 4.89 | 5.03 | 5.03 | +0.09 (+1.82%) | 6,569,400 |
5 Mar 2024 | CNY | 5.03 | 5.04 | 4.92 | 4.94 | 4.94 | -0.12 (-2.37%) | 6,537,800 |
4 Mar 2024 | CNY | 5.12 | 5.13 | 4.97 | 5.06 | 5.06 | -0.07 (-1.36%) | 7,497,470 |
1 Mar 2024 | CNY | 5.1 | 5.15 | 5.01 | 5.13 | 5.13 | +0.04 (+0.79%) | 8,682,290 |
29 Feb 2024 | CNY | 4.9 | 5.1 | 4.86 | 5.09 | 5.09 | +0.17 (+3.46%) | 11,406,190 |
28 Feb 2024 | CNY | 5.27 | 5.4 | 4.9 | 4.92 | 4.92 | -0.37 (-6.99%) | 15,474,950 |
27 Feb 2024 | CNY | 5.18 | 5.31 | 5.11 | 5.29 | 5.29 | +0.12 (+2.32%) | 8,340,840 |
26 Feb 2024 | CNY | 5.15 | 5.29 | 5.09 | 5.17 | 5.17 | +0.1 (+1.97%) | 11,510,260 |
23 Feb 2024 | CNY | 4.99 | 5.08 | 4.92 | 5.07 | 5.07 | +0.08 (+1.60%) | 7,561,900 |
22 Feb 2024 | CNY | 4.9 | 5 | 4.85 | 4.99 | 4.99 | +0.09 (+1.84%) | 6,817,850 |
21 Feb 2024 | CNY | 4.83 | 5.06 | 4.73 | 4.9 | 4.9 | +0.08 (+1.66%) | 9,885,680 |
20 Feb 2024 | CNY | 4.81 | 4.87 | 4.67 | 4.82 | 4.82 | -0.01 (-0.21%) | 9,073,970 |
19 Feb 2024 | CNY | 4.74 | 4.97 | 4.64 | 4.83 | 4.83 | +0.19 (+4.09%) | 19,093,430 |
8 Feb 2024 | CNY | 4.23 | 4.64 | 4.2 | 4.64 | 4.64 | +0.42 (+9.95%) | 23,924,360 |