Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.55 | 4.67 | 4.51 | 4.56 | 4.56 | -0.05 (-1.08%) | 20,872,750 |
27 Mar 2024 | CNY | 4.66 | 4.72 | 4.59 | 4.61 | 4.61 | -0.06 (-1.28%) | 15,843,460 |
26 Mar 2024 | CNY | 4.51 | 4.72 | 4.48 | 4.67 | 4.67 | +0.17 (+3.78%) | 23,876,780 |
25 Mar 2024 | CNY | 4.62 | 4.71 | 4.49 | 4.5 | 4.5 | -0.14 (-3.02%) | 19,734,200 |
22 Mar 2024 | CNY | 4.78 | 4.78 | 4.61 | 4.64 | 4.64 | -0.12 (-2.52%) | 22,560,260 |
21 Mar 2024 | CNY | 4.85 | 4.85 | 4.73 | 4.76 | 4.76 | -0.07 (-1.45%) | 21,125,320 |
20 Mar 2024 | CNY | 4.85 | 4.9 | 4.73 | 4.83 | 4.83 | -0.02 (-0.41%) | 30,747,000 |
19 Mar 2024 | CNY | 4.94 | 5.01 | 4.81 | 4.85 | 4.85 | -0.12 (-2.41%) | 39,052,770 |
18 Mar 2024 | CNY | 5.05 | 5.14 | 4.93 | 4.97 | 4.97 | +0.01 (+0.20%) | 60,475,930 |
15 Mar 2024 | CNY | 4.69 | 5.07 | 4.57 | 4.96 | 4.96 | +0.25 (+5.31%) | 81,697,560 |
14 Mar 2024 | CNY | 5 | 5.01 | 4.69 | 4.71 | 4.71 | +0.16 (+3.52%) | 103,070,980 |
13 Mar 2024 | CNY | 4.45 | 4.65 | 4.43 | 4.55 | 4.55 | +0.09 (+2.02%) | 22,557,760 |
12 Mar 2024 | CNY | 4.45 | 4.47 | 4.38 | 4.46 | 4.46 | 0.0 (0.0%) | 12,863,700 |
11 Mar 2024 | CNY | 4.47 | 4.49 | 4.4 | 4.46 | 4.46 | -0.05 (-1.11%) | 13,234,540 |
8 Mar 2024 | CNY | 4.54 | 4.58 | 4.41 | 4.51 | 4.51 | -0.06 (-1.31%) | 17,196,000 |
7 Mar 2024 | CNY | 4.45 | 4.72 | 4.45 | 4.57 | 4.57 | +0.17 (+3.86%) | 35,475,850 |
6 Mar 2024 | CNY | 4.4 | 4.45 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 9,766,610 |
5 Mar 2024 | CNY | 4.38 | 4.53 | 4.36 | 4.4 | 4.4 | -0.06 (-1.35%) | 15,197,850 |
4 Mar 2024 | CNY | 4.48 | 4.58 | 4.36 | 4.46 | 4.46 | +0.17 (+3.96%) | 31,753,810 |
1 Mar 2024 | CNY | 4.28 | 4.36 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 15,833,100 |
29 Feb 2024 | CNY | 4.14 | 4.3 | 4.12 | 4.27 | 4.27 | +0.07 (+1.67%) | 21,086,040 |
28 Feb 2024 | CNY | 4.45 | 4.55 | 4.18 | 4.2 | 4.2 | -0.25 (-5.62%) | 34,752,110 |
27 Feb 2024 | CNY | 4.4 | 4.63 | 4.36 | 4.45 | 4.45 | -0.08 (-1.77%) | 51,078,030 |
26 Feb 2024 | CNY | 4.3 | 4.53 | 4.3 | 4.53 | 4.53 | +0.41 (+9.95%) | 55,275,630 |
23 Feb 2024 | CNY | 4.14 | 4.17 | 4.04 | 4.12 | 4.12 | 0.0 (0.0%) | 7,769,770 |
22 Feb 2024 | CNY | 4.05 | 4.24 | 4.04 | 4.12 | 4.12 | +0.08 (+1.98%) | 10,155,740 |
21 Feb 2024 | CNY | 3.99 | 4.18 | 3.97 | 4.04 | 4.04 | +0.07 (+1.76%) | 12,677,240 |
20 Feb 2024 | CNY | 3.95 | 4 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 7,838,740 |
19 Feb 2024 | CNY | 4.18 | 4.19 | 3.92 | 4 | 4 | -0.17 (-4.08%) | 21,341,600 |
8 Feb 2024 | CNY | 3.86 | 4.19 | 3.84 | 4.17 | 4.17 | +0.36 (+9.45%) | 22,223,960 |