Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.26 | 5.32 | 5.13 | 5.26 | 5.26 | +0.06 (+1.15%) | 15,611,520 |
27 Mar 2024 | CNY | 5.2 | 5.33 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 12,727,180 |
26 Mar 2024 | CNY | 5.19 | 5.25 | 5.13 | 5.22 | 5.22 | +0.03 (+0.58%) | 9,244,700 |
25 Mar 2024 | CNY | 5.34 | 5.44 | 5.1 | 5.19 | 5.19 | -0.18 (-3.35%) | 13,362,400 |
22 Mar 2024 | CNY | 5.49 | 5.53 | 5.31 | 5.37 | 5.37 | -0.14 (-2.54%) | 14,524,900 |
21 Mar 2024 | CNY | 5.45 | 5.57 | 5.41 | 5.51 | 5.51 | +0.1 (+1.85%) | 16,709,240 |
20 Mar 2024 | CNY | 5.32 | 5.41 | 5.28 | 5.41 | 5.41 | +0.09 (+1.69%) | 12,195,800 |
19 Mar 2024 | CNY | 5.28 | 5.38 | 5.28 | 5.32 | 5.32 | +0.04 (+0.76%) | 13,400,200 |
18 Mar 2024 | CNY | 5.2 | 5.28 | 5.17 | 5.28 | 5.28 | +0.09 (+1.73%) | 13,768,620 |
15 Mar 2024 | CNY | 5.13 | 5.23 | 5.12 | 5.19 | 5.19 | +0.02 (+0.39%) | 9,840,860 |
14 Mar 2024 | CNY | 5.25 | 5.37 | 5.12 | 5.17 | 5.17 | +0.02 (+0.39%) | 17,318,360 |
13 Mar 2024 | CNY | 5.17 | 5.18 | 5.1 | 5.15 | 5.15 | -0.02 (-0.39%) | 12,102,750 |
12 Mar 2024 | CNY | 5.08 | 5.23 | 5.05 | 5.17 | 5.17 | +0.14 (+2.78%) | 18,690,510 |
11 Mar 2024 | CNY | 4.98 | 5.04 | 4.93 | 5.03 | 5.03 | +0.09 (+1.82%) | 12,963,040 |
8 Mar 2024 | CNY | 4.9 | 4.96 | 4.86 | 4.94 | 4.94 | +0.05 (+1.02%) | 10,935,500 |
7 Mar 2024 | CNY | 4.99 | 5.03 | 4.87 | 4.89 | 4.89 | -0.08 (-1.61%) | 12,211,600 |
6 Mar 2024 | CNY | 4.95 | 5.03 | 4.85 | 4.97 | 4.97 | +0.01 (+0.20%) | 12,540,300 |
5 Mar 2024 | CNY | 5.11 | 5.12 | 4.95 | 4.96 | 4.96 | -0.18 (-3.50%) | 16,521,380 |
4 Mar 2024 | CNY | 4.94 | 5.14 | 4.93 | 5.14 | 5.14 | +0.21 (+4.26%) | 22,856,600 |
1 Mar 2024 | CNY | 4.91 | 4.95 | 4.84 | 4.93 | 4.93 | +0.04 (+0.82%) | 11,236,140 |
29 Feb 2024 | CNY | 4.74 | 4.9 | 4.69 | 4.89 | 4.89 | +0.1 (+2.09%) | 15,300,760 |
28 Feb 2024 | CNY | 5.09 | 5.26 | 4.75 | 4.79 | 4.79 | -0.3 (-5.89%) | 26,863,700 |
27 Feb 2024 | CNY | 4.99 | 5.09 | 4.9 | 5.09 | 5.09 | +0.08 (+1.60%) | 16,430,510 |
26 Feb 2024 | CNY | 4.84 | 5.1 | 4.84 | 5.01 | 5.01 | +0.18 (+3.73%) | 22,691,140 |
23 Feb 2024 | CNY | 4.72 | 4.85 | 4.68 | 4.83 | 4.83 | +0.12 (+2.55%) | 17,946,250 |
22 Feb 2024 | CNY | 4.6 | 4.73 | 4.58 | 4.71 | 4.71 | +0.11 (+2.39%) | 18,946,700 |
21 Feb 2024 | CNY | 4.55 | 4.73 | 4.48 | 4.6 | 4.6 | -0.02 (-0.43%) | 20,584,440 |
20 Feb 2024 | CNY | 4.5 | 4.75 | 4.41 | 4.62 | 4.62 | +0.13 (+2.90%) | 23,752,230 |
19 Feb 2024 | CNY | 4.25 | 4.54 | 4.25 | 4.49 | 4.49 | +0.27 (+6.40%) | 30,037,020 |
8 Feb 2024 | CNY | 4 | 4.22 | 3.75 | 4.22 | 4.22 | +0.29 (+7.38%) | 33,617,870 |