Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | CNY | 5.06 | 5.06 | 4.94 | 4.94 | 4.94 | -0.12 (-2.37%) | 25,556,365 |
2 Apr 2024 | CNY | 5.15 | 5.16 | 5.01 | 5.06 | 5.06 | -0.13 (-2.50%) | 37,303,602 |
1 Apr 2024 | CNY | 5.02 | 5.26 | 4.99 | 5.19 | 5.19 | +0.14 (+2.77%) | 54,270,548 |
29 Mar 2024 | CNY | 5 | 5.1 | 4.98 | 5.05 | 5.05 | 0.0 (0.0%) | 18,432,329 |
28 Mar 2024 | CNY | 4.86 | 5.12 | 4.86 | 5.05 | 5.05 | +0.1 (+2.02%) | 42,317,827 |
27 Mar 2024 | CNY | 5.05 | 5.28 | 4.95 | 4.95 | 4.95 | -0.07 (-1.39%) | 58,935,954 |
26 Mar 2024 | CNY | 5.06 | 5.16 | 4.92 | 5.02 | 5.02 | -0.15 (-2.90%) | 46,734,899 |
25 Mar 2024 | CNY | 5.35 | 5.45 | 5.16 | 5.17 | 5.17 | -0.23 (-4.26%) | 56,073,348 |
22 Mar 2024 | CNY | 5.65 | 5.74 | 5.39 | 5.4 | 5.4 | -0.26 (-4.59%) | 69,496,581 |
21 Mar 2024 | CNY | 5.58 | 5.75 | 5.5 | 5.66 | 5.66 | +0.08 (+1.43%) | 72,591,836 |
20 Mar 2024 | CNY | 5.66 | 5.76 | 5.51 | 5.58 | 5.58 | -0.17 (-2.96%) | 77,138,102 |
19 Mar 2024 | CNY | 5.72 | 6.01 | 5.49 | 5.75 | 5.75 | -0.02 (-0.35%) | 118,992,733 |
18 Mar 2024 | CNY | 5.53 | 5.83 | 5.46 | 5.77 | 5.77 | +0.24 (+4.34%) | 119,744,191 |
15 Mar 2024 | CNY | 5.35 | 5.6 | 5.28 | 5.53 | 5.53 | -0.11 (-1.95%) | 109,117,482 |
14 Mar 2024 | CNY | 5.82 | 5.9 | 5.64 | 5.64 | 5.64 | -0.63 (-10.05%) | 130,432,530 |
13 Mar 2024 | CNY | 6.2 | 6.6 | 6.01 | 6.27 | 6.27 | +0.12 (+1.95%) | 207,515,758 |
12 Mar 2024 | CNY | 6.91 | 6.91 | 6.15 | 6.15 | 6.15 | -0.13 (-2.07%) | 122,845,398 |
11 Mar 2024 | CNY | 6.28 | 6.28 | 6.11 | 6.28 | 6.28 | +0.57 (+9.98%) | 65,992,091 |
8 Mar 2024 | CNY | 5.71 | 5.71 | 5.22 | 5.71 | 5.71 | +0.52 (+10.02%) | 84,133,664 |
7 Mar 2024 | CNY | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | +0.47 (+9.96%) | 13,681,200 |
6 Mar 2024 | CNY | 4.4 | 4.72 | 4.33 | 4.72 | 4.72 | +0.43 (+10.02%) | 58,811,385 |
5 Mar 2024 | CNY | 3.88 | 4.29 | 3.78 | 4.29 | 4.29 | +0.39 (+10%) | 38,599,628 |
4 Mar 2024 | CNY | 3.93 | 3.96 | 3.83 | 3.9 | 3.9 | -0.04 (-1.02%) | 10,740,959 |
1 Mar 2024 | CNY | 3.95 | 3.98 | 3.85 | 3.94 | 3.94 | +0.04 (+1.03%) | 15,668,621 |
29 Feb 2024 | CNY | 3.68 | 3.9 | 3.67 | 3.9 | 3.9 | +0.16 (+4.28%) | 21,128,092 |
28 Feb 2024 | CNY | 3.97 | 4.14 | 3.72 | 3.74 | 3.74 | -0.23 (-5.79%) | 32,125,976 |
27 Feb 2024 | CNY | 3.88 | 3.97 | 3.84 | 3.97 | 3.97 | +0.07 (+1.79%) | 19,625,900 |
26 Feb 2024 | CNY | 3.85 | 3.96 | 3.78 | 3.9 | 3.9 | +0.06 (+1.56%) | 22,620,525 |
23 Feb 2024 | CNY | 3.69 | 3.85 | 3.69 | 3.84 | 3.84 | +0.16 (+4.35%) | 24,180,605 |
22 Feb 2024 | CNY | 3.58 | 3.7 | 3.57 | 3.68 | 3.68 | +0.08 (+2.22%) | 16,458,309 |