Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5 | 5.05 | 4.96 | 5.01 | 5.01 | +0.02 (+0.40%) | 26,928,270 |
11 Apr 2024 | CNY | 4.86 | 5.06 | 4.83 | 4.99 | 4.99 | +0.09 (+1.84%) | 42,062,850 |
10 Apr 2024 | CNY | 4.81 | 4.96 | 4.8 | 4.9 | 4.9 | +0.08 (+1.66%) | 34,725,320 |
9 Apr 2024 | CNY | 4.78 | 4.83 | 4.72 | 4.82 | 4.82 | +0.04 (+0.84%) | 33,585,420 |
8 Apr 2024 | CNY | 4.87 | 4.9 | 4.77 | 4.78 | 4.78 | -0.1 (-2.05%) | 33,380,900 |
3 Apr 2024 | CNY | 4.8 | 4.88 | 4.75 | 4.88 | 4.88 | +0.09 (+1.88%) | 33,287,010 |
2 Apr 2024 | CNY | 4.69 | 4.81 | 4.69 | 4.79 | 4.79 | +0.1 (+2.13%) | 32,966,020 |
1 Apr 2024 | CNY | 4.71 | 4.75 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 30,379,640 |
29 Mar 2024 | CNY | 4.63 | 4.73 | 4.63 | 4.71 | 4.71 | +0.08 (+1.73%) | 26,912,960 |
28 Mar 2024 | CNY | 4.62 | 4.7 | 4.56 | 4.63 | 4.63 | +0.01 (+0.22%) | 32,309,340 |
27 Mar 2024 | CNY | 4.54 | 4.69 | 4.52 | 4.62 | 4.62 | +0.09 (+1.99%) | 45,586,190 |
26 Mar 2024 | CNY | 4.49 | 4.58 | 4.49 | 4.53 | 4.53 | +0.03 (+0.67%) | 29,284,360 |
25 Mar 2024 | CNY | 4.53 | 4.57 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 33,967,450 |
22 Mar 2024 | CNY | 4.48 | 4.54 | 4.44 | 4.51 | 4.51 | 0.0 (0.0%) | 28,517,390 |
21 Mar 2024 | CNY | 4.45 | 4.54 | 4.43 | 4.51 | 4.51 | +0.05 (+1.12%) | 29,793,420 |
20 Mar 2024 | CNY | 4.51 | 4.56 | 4.44 | 4.46 | 4.46 | -0.07 (-1.55%) | 29,687,650 |
19 Mar 2024 | CNY | 4.47 | 4.55 | 4.46 | 4.53 | 4.53 | +0.07 (+1.57%) | 40,600,330 |
18 Mar 2024 | CNY | 4.51 | 4.52 | 4.41 | 4.46 | 4.46 | -0.08 (-1.76%) | 47,067,700 |
15 Mar 2024 | CNY | 4.43 | 4.54 | 4.37 | 4.54 | 4.54 | +0.12 (+2.71%) | 47,257,540 |
14 Mar 2024 | CNY | 4.46 | 4.52 | 4.4 | 4.42 | 4.42 | -0.03 (-0.67%) | 38,241,140 |
13 Mar 2024 | CNY | 4.41 | 4.49 | 4.34 | 4.45 | 4.45 | +0.03 (+0.68%) | 46,898,690 |
12 Mar 2024 | CNY | 4.51 | 4.53 | 4.32 | 4.42 | 4.42 | -0.09 (-2.00%) | 64,513,310 |
11 Mar 2024 | CNY | 4.59 | 4.75 | 4.43 | 4.51 | 4.51 | -0.1 (-2.17%) | 71,008,720 |
8 Mar 2024 | CNY | 4.49 | 4.64 | 4.48 | 4.61 | 4.61 | +0.14 (+3.13%) | 53,851,690 |
7 Mar 2024 | CNY | 4.31 | 4.54 | 4.3 | 4.47 | 4.47 | +0.17 (+3.95%) | 68,639,080 |
6 Mar 2024 | CNY | 4.32 | 4.39 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 24,580,060 |
5 Mar 2024 | CNY | 4.32 | 4.35 | 4.26 | 4.31 | 4.31 | -0.01 (-0.23%) | 36,684,960 |
4 Mar 2024 | CNY | 4.23 | 4.33 | 4.18 | 4.32 | 4.32 | +0.08 (+1.89%) | 43,594,700 |
1 Mar 2024 | CNY | 4.27 | 4.4 | 4.21 | 4.24 | 4.24 | -0.01 (-0.24%) | 40,491,770 |
29 Feb 2024 | CNY | 4.18 | 4.26 | 4.18 | 4.25 | 4.25 | +0.05 (+1.19%) | 37,350,570 |