Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.68 | 4.87 | 4.68 | 4.85 | 4.85 | +0.15 (+3.19%) | 6,055,500 |
27 Mar 2024 | CNY | 4.92 | 4.93 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 5,510,800 |
26 Mar 2024 | CNY | 4.8 | 4.9 | 4.78 | 4.9 | 4.9 | +0.06 (+1.24%) | 6,807,070 |
25 Mar 2024 | CNY | 4.98 | 5.02 | 4.84 | 4.84 | 4.84 | -0.16 (-3.20%) | 7,997,600 |
22 Mar 2024 | CNY | 5.04 | 5.12 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 9,341,100 |
21 Mar 2024 | CNY | 5.03 | 5.08 | 4.92 | 5.05 | 5.05 | +0.02 (+0.40%) | 8,299,700 |
20 Mar 2024 | CNY | 4.89 | 5.04 | 4.88 | 5.03 | 5.03 | +0.14 (+2.86%) | 6,895,900 |
19 Mar 2024 | CNY | 4.88 | 4.96 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 7,719,400 |
18 Mar 2024 | CNY | 4.76 | 4.87 | 4.75 | 4.87 | 4.87 | +0.11 (+2.31%) | 7,766,320 |
15 Mar 2024 | CNY | 4.67 | 4.76 | 4.65 | 4.76 | 4.76 | +0.08 (+1.71%) | 7,260,500 |
14 Mar 2024 | CNY | 4.69 | 4.74 | 4.57 | 4.68 | 4.68 | +0.01 (+0.21%) | 8,085,400 |
13 Mar 2024 | CNY | 4.69 | 4.73 | 4.62 | 4.67 | 4.67 | -0.03 (-0.64%) | 7,440,400 |
12 Mar 2024 | CNY | 4.57 | 4.7 | 4.56 | 4.7 | 4.7 | +0.1 (+2.17%) | 8,932,560 |
11 Mar 2024 | CNY | 4.51 | 4.6 | 4.47 | 4.6 | 4.6 | +0.07 (+1.55%) | 6,910,860 |
8 Mar 2024 | CNY | 4.54 | 4.57 | 4.47 | 4.53 | 4.53 | +0.01 (+0.22%) | 5,898,700 |
7 Mar 2024 | CNY | 4.55 | 4.63 | 4.46 | 4.52 | 4.52 | +0.01 (+0.22%) | 8,995,200 |
6 Mar 2024 | CNY | 4.4 | 4.56 | 4.33 | 4.51 | 4.51 | +0.08 (+1.81%) | 9,438,400 |
5 Mar 2024 | CNY | 4.59 | 4.59 | 4.38 | 4.43 | 4.43 | -0.2 (-4.32%) | 11,984,600 |
4 Mar 2024 | CNY | 4.5 | 4.66 | 4.46 | 4.63 | 4.63 | +0.13 (+2.89%) | 13,470,710 |
1 Mar 2024 | CNY | 4.42 | 4.53 | 4.4 | 4.5 | 4.5 | +0.08 (+1.81%) | 8,883,850 |
29 Feb 2024 | CNY | 4.17 | 4.43 | 4.09 | 4.42 | 4.42 | +0.16 (+3.76%) | 13,891,760 |
28 Feb 2024 | CNY | 4.73 | 4.86 | 4.25 | 4.26 | 4.26 | -0.46 (-9.75%) | 20,496,600 |
27 Feb 2024 | CNY | 4.58 | 4.72 | 4.52 | 4.72 | 4.72 | +0.1 (+2.16%) | 10,462,200 |
26 Feb 2024 | CNY | 4.55 | 4.69 | 4.48 | 4.62 | 4.62 | +0.13 (+2.90%) | 12,840,100 |
23 Feb 2024 | CNY | 4.34 | 4.51 | 4.26 | 4.49 | 4.49 | +0.21 (+4.91%) | 11,695,950 |
22 Feb 2024 | CNY | 4.13 | 4.28 | 4.13 | 4.28 | 4.28 | +0.15 (+3.63%) | 9,649,100 |
21 Feb 2024 | CNY | 3.96 | 4.28 | 3.93 | 4.13 | 4.13 | +0.13 (+3.25%) | 11,965,900 |
20 Feb 2024 | CNY | 3.93 | 4.02 | 3.81 | 4 | 4 | +0.07 (+1.78%) | 11,418,310 |
19 Feb 2024 | CNY | 3.83 | 3.93 | 3.76 | 3.93 | 3.93 | +0.18 (+4.80%) | 17,401,430 |
8 Feb 2024 | CNY | 3.44 | 3.78 | 3.15 | 3.75 | 3.75 | +0.3 (+8.70%) | 18,713,200 |