Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 6.59 | 7.23 | 6.53 | 7 | 7 | +0.33 (+4.95%) | 105,146,390 |
28 Mar 2024 | CNY | 6.26 | 6.79 | 6.11 | 6.67 | 6.67 | +0.25 (+3.89%) | 100,391,430 |
27 Mar 2024 | CNY | 6.2 | 6.89 | 6.1 | 6.42 | 6.42 | +0.16 (+2.56%) | 123,213,210 |
26 Mar 2024 | CNY | 5.76 | 6.26 | 5.7 | 6.26 | 6.26 | +0.57 (+10.02%) | 82,810,750 |
25 Mar 2024 | CNY | 5.87 | 6.11 | 5.69 | 5.69 | 5.69 | -0.21 (-3.56%) | 61,264,360 |
22 Mar 2024 | CNY | 5.83 | 6.39 | 5.81 | 5.9 | 5.9 | +0.05 (+0.85%) | 86,003,550 |
21 Mar 2024 | CNY | 5.82 | 5.93 | 5.72 | 5.85 | 5.85 | -0.11 (-1.85%) | 65,340,520 |
20 Mar 2024 | CNY | 5.59 | 6.19 | 5.51 | 5.96 | 5.96 | +0.33 (+5.86%) | 107,123,690 |
19 Mar 2024 | CNY | 5.35 | 5.68 | 5.32 | 5.63 | 5.63 | +0.28 (+5.23%) | 47,579,350 |
18 Mar 2024 | CNY | 5.25 | 5.35 | 5.15 | 5.35 | 5.35 | +0.14 (+2.69%) | 26,446,500 |
15 Mar 2024 | CNY | 5.1 | 5.24 | 5.08 | 5.21 | 5.21 | +0.1 (+1.96%) | 18,314,500 |
14 Mar 2024 | CNY | 5.11 | 5.24 | 5.06 | 5.11 | 5.11 | -0.03 (-0.58%) | 19,103,700 |
13 Mar 2024 | CNY | 5.18 | 5.3 | 5.07 | 5.14 | 5.14 | -0.04 (-0.77%) | 22,559,500 |
12 Mar 2024 | CNY | 5.06 | 5.18 | 5.03 | 5.18 | 5.18 | +0.14 (+2.78%) | 25,770,270 |
11 Mar 2024 | CNY | 4.9 | 5.07 | 4.89 | 5.04 | 5.04 | +0.18 (+3.70%) | 22,385,580 |
8 Mar 2024 | CNY | 4.87 | 4.92 | 4.77 | 4.86 | 4.86 | -0.02 (-0.41%) | 13,081,500 |
7 Mar 2024 | CNY | 4.91 | 4.99 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 15,405,850 |
6 Mar 2024 | CNY | 4.83 | 4.96 | 4.82 | 4.91 | 4.91 | +0.05 (+1.03%) | 14,358,860 |
5 Mar 2024 | CNY | 4.96 | 5.05 | 4.85 | 4.86 | 4.86 | -0.11 (-2.21%) | 18,775,700 |
4 Mar 2024 | CNY | 5.06 | 5.09 | 4.91 | 4.97 | 4.97 | -0.12 (-2.36%) | 19,691,750 |
1 Mar 2024 | CNY | 5 | 5.17 | 4.92 | 5.09 | 5.09 | +0.1 (+2.00%) | 29,020,750 |
29 Feb 2024 | CNY | 4.76 | 5 | 4.72 | 4.99 | 4.99 | +0.12 (+2.46%) | 25,905,000 |
28 Feb 2024 | CNY | 5.3 | 5.43 | 4.86 | 4.87 | 4.87 | -0.42 (-7.94%) | 40,468,830 |
27 Feb 2024 | CNY | 5.16 | 5.39 | 5.14 | 5.29 | 5.29 | +0.15 (+2.92%) | 30,289,930 |
26 Feb 2024 | CNY | 4.94 | 5.28 | 4.91 | 5.14 | 5.14 | +0.2 (+4.05%) | 32,060,880 |
23 Feb 2024 | CNY | 4.83 | 4.94 | 4.79 | 4.94 | 4.94 | +0.1 (+2.07%) | 21,566,030 |
22 Feb 2024 | CNY | 4.74 | 4.89 | 4.71 | 4.84 | 4.84 | +0.11 (+2.33%) | 19,457,830 |
21 Feb 2024 | CNY | 4.55 | 4.85 | 4.52 | 4.73 | 4.73 | +0.15 (+3.28%) | 28,659,700 |
20 Feb 2024 | CNY | 4.6 | 4.6 | 4.47 | 4.58 | 4.58 | -0.03 (-0.65%) | 16,626,080 |
19 Feb 2024 | CNY | 4.51 | 4.65 | 4.48 | 4.61 | 4.61 | +0.1 (+2.22%) | 27,421,190 |