Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 4.9 | 4.97 | 4.86 | 4.97 | 4.97 | +0.09 (+1.84%) | 9,285,800 |
28 Mar 2024 | CNY | 4.75 | 4.95 | 4.73 | 4.88 | 4.88 | +0.1 (+2.09%) | 9,106,500 |
27 Mar 2024 | CNY | 4.88 | 4.94 | 4.76 | 4.78 | 4.78 | -0.11 (-2.25%) | 8,913,730 |
26 Mar 2024 | CNY | 4.92 | 4.99 | 4.79 | 4.89 | 4.89 | -0.07 (-1.41%) | 11,160,300 |
25 Mar 2024 | CNY | 5.05 | 5.11 | 4.93 | 4.96 | 4.96 | -0.16 (-3.13%) | 19,764,800 |
22 Mar 2024 | CNY | 5.01 | 5.19 | 5 | 5.12 | 5.12 | +0.08 (+1.59%) | 22,826,140 |
21 Mar 2024 | CNY | 5.03 | 5.07 | 4.92 | 5.04 | 5.04 | +0.02 (+0.40%) | 10,681,000 |
20 Mar 2024 | CNY | 4.96 | 5.04 | 4.95 | 5.02 | 5.02 | +0.04 (+0.80%) | 10,836,400 |
19 Mar 2024 | CNY | 5.03 | 5.1 | 4.94 | 4.98 | 4.98 | +0.02 (+0.40%) | 15,270,670 |
18 Mar 2024 | CNY | 4.9 | 4.97 | 4.87 | 4.96 | 4.96 | +0.08 (+1.64%) | 12,870,490 |
15 Mar 2024 | CNY | 4.79 | 4.89 | 4.78 | 4.88 | 4.88 | +0.09 (+1.88%) | 12,567,290 |
14 Mar 2024 | CNY | 4.85 | 4.88 | 4.69 | 4.79 | 4.79 | -0.06 (-1.24%) | 14,278,890 |
13 Mar 2024 | CNY | 4.87 | 4.98 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 17,364,340 |
12 Mar 2024 | CNY | 4.78 | 4.9 | 4.72 | 4.88 | 4.88 | +0.09 (+1.88%) | 23,049,830 |
11 Mar 2024 | CNY | 4.61 | 5 | 4.61 | 4.79 | 4.79 | +0.18 (+3.90%) | 27,922,880 |
8 Mar 2024 | CNY | 4.72 | 4.73 | 4.49 | 4.61 | 4.61 | -0.21 (-4.36%) | 31,041,680 |
7 Mar 2024 | CNY | 4.59 | 5.04 | 4.59 | 4.82 | 4.82 | +0.24 (+5.24%) | 45,487,300 |
6 Mar 2024 | CNY | 4.48 | 4.65 | 4.44 | 4.58 | 4.58 | +0.09 (+2.00%) | 13,591,550 |
5 Mar 2024 | CNY | 4.6 | 4.65 | 4.44 | 4.49 | 4.49 | -0.15 (-3.23%) | 10,272,500 |
4 Mar 2024 | CNY | 4.6 | 4.7 | 4.49 | 4.64 | 4.64 | +0.02 (+0.43%) | 14,049,800 |
1 Mar 2024 | CNY | 4.59 | 4.66 | 4.54 | 4.62 | 4.62 | +0.03 (+0.65%) | 14,920,200 |
29 Feb 2024 | CNY | 4.43 | 4.61 | 4.36 | 4.59 | 4.59 | +0.12 (+2.68%) | 18,787,030 |
28 Feb 2024 | CNY | 4.89 | 5.06 | 4.41 | 4.47 | 4.47 | -0.4 (-8.21%) | 28,555,180 |
27 Feb 2024 | CNY | 4.71 | 4.87 | 4.64 | 4.87 | 4.87 | +0.15 (+3.18%) | 13,944,050 |
26 Feb 2024 | CNY | 4.68 | 4.83 | 4.6 | 4.72 | 4.72 | +0.04 (+0.85%) | 18,265,780 |
23 Feb 2024 | CNY | 4.57 | 4.68 | 4.51 | 4.68 | 4.68 | +0.12 (+2.63%) | 18,079,740 |
22 Feb 2024 | CNY | 4.33 | 4.57 | 4.32 | 4.56 | 4.56 | +0.21 (+4.83%) | 19,352,550 |
21 Feb 2024 | CNY | 4.14 | 4.45 | 4.13 | 4.35 | 4.35 | +0.15 (+3.57%) | 21,657,120 |
20 Feb 2024 | CNY | 4.05 | 4.24 | 3.97 | 4.2 | 4.2 | +0.11 (+2.69%) | 25,886,950 |
19 Feb 2024 | CNY | 3.86 | 4.09 | 3.83 | 4.09 | 4.09 | +0.26 (+6.79%) | 31,153,860 |