Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.11 | 5.18 | 5.04 | 5.09 | 5.09 | -0.07 (-1.36%) | 6,306,100 |
11 Apr 2024 | CNY | 5.14 | 5.23 | 5.07 | 5.16 | 5.16 | +0.02 (+0.39%) | 6,476,900 |
10 Apr 2024 | CNY | 5.23 | 5.32 | 5.06 | 5.14 | 5.14 | -0.1 (-1.91%) | 8,556,400 |
9 Apr 2024 | CNY | 5.1 | 5.26 | 5.07 | 5.24 | 5.24 | +0.1 (+1.95%) | 8,366,500 |
8 Apr 2024 | CNY | 5.3 | 5.31 | 5.1 | 5.14 | 5.14 | -0.16 (-3.02%) | 8,251,500 |
3 Apr 2024 | CNY | 5.32 | 5.35 | 5.23 | 5.3 | 5.3 | 0.0 (0.0%) | 6,945,510 |
2 Apr 2024 | CNY | 5.26 | 5.33 | 5.19 | 5.3 | 5.3 | +0.09 (+1.73%) | 9,938,400 |
1 Apr 2024 | CNY | 5.16 | 5.21 | 5.12 | 5.21 | 5.21 | +0.1 (+1.96%) | 7,687,810 |
29 Mar 2024 | CNY | 5.06 | 5.11 | 5.02 | 5.11 | 5.11 | +0.02 (+0.39%) | 8,361,700 |
28 Mar 2024 | CNY | 4.98 | 5.1 | 4.96 | 5.09 | 5.09 | +0.12 (+2.41%) | 6,763,500 |
27 Mar 2024 | CNY | 5.08 | 5.12 | 4.95 | 4.97 | 4.97 | -0.11 (-2.17%) | 5,485,400 |
26 Mar 2024 | CNY | 5.02 | 5.1 | 4.96 | 5.08 | 5.08 | +0.06 (+1.20%) | 9,048,000 |
25 Mar 2024 | CNY | 5.15 | 5.2 | 5.01 | 5.02 | 5.02 | -0.12 (-2.33%) | 11,862,400 |
22 Mar 2024 | CNY | 5.14 | 5.23 | 5.03 | 5.14 | 5.14 | +0.01 (+0.19%) | 9,599,200 |
21 Mar 2024 | CNY | 5.11 | 5.17 | 5.04 | 5.13 | 5.13 | +0.03 (+0.59%) | 7,863,200 |
20 Mar 2024 | CNY | 5.05 | 5.1 | 4.99 | 5.1 | 5.1 | +0.05 (+0.99%) | 7,518,860 |
19 Mar 2024 | CNY | 4.97 | 5.22 | 4.93 | 5.05 | 5.05 | +0.09 (+1.81%) | 13,710,310 |
18 Mar 2024 | CNY | 4.89 | 5.02 | 4.89 | 4.96 | 4.96 | +0.08 (+1.64%) | 6,633,100 |
15 Mar 2024 | CNY | 4.78 | 4.88 | 4.76 | 4.88 | 4.88 | +0.08 (+1.67%) | 5,372,800 |
14 Mar 2024 | CNY | 4.78 | 4.83 | 4.73 | 4.8 | 4.8 | -0.02 (-0.41%) | 4,866,000 |
13 Mar 2024 | CNY | 4.86 | 4.86 | 4.78 | 4.82 | 4.82 | -0.04 (-0.82%) | 5,292,980 |
12 Mar 2024 | CNY | 4.73 | 4.87 | 4.7 | 4.86 | 4.86 | +0.14 (+2.97%) | 7,653,200 |
11 Mar 2024 | CNY | 4.71 | 4.73 | 4.63 | 4.72 | 4.72 | +0.04 (+0.85%) | 6,035,100 |
8 Mar 2024 | CNY | 4.62 | 4.68 | 4.57 | 4.68 | 4.68 | +0.1 (+2.18%) | 7,576,880 |
7 Mar 2024 | CNY | 4.56 | 4.66 | 4.55 | 4.58 | 4.58 | +0.04 (+0.88%) | 5,836,700 |
6 Mar 2024 | CNY | 4.47 | 4.58 | 4.42 | 4.54 | 4.54 | +0.07 (+1.57%) | 6,076,900 |
5 Mar 2024 | CNY | 4.58 | 4.58 | 4.46 | 4.47 | 4.47 | -0.14 (-3.04%) | 8,449,100 |
4 Mar 2024 | CNY | 4.63 | 4.69 | 4.51 | 4.61 | 4.61 | -0.01 (-0.22%) | 5,940,000 |
1 Mar 2024 | CNY | 4.6 | 4.68 | 4.5 | 4.62 | 4.62 | +0.02 (+0.43%) | 8,850,010 |
29 Feb 2024 | CNY | 4.44 | 4.64 | 4.3 | 4.6 | 4.6 | +0.14 (+3.14%) | 13,591,800 |