Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5.16 | 5.36 | 5.15 | 5.25 | 5.25 | +0.13 (+2.54%) | 27,233,400 |
11 Apr 2024 | CNY | 4.88 | 5.28 | 4.82 | 5.12 | 5.12 | +0.21 (+4.28%) | 22,095,870 |
10 Apr 2024 | CNY | 5.08 | 5.13 | 4.84 | 4.91 | 4.91 | -0.2 (-3.91%) | 17,040,190 |
9 Apr 2024 | CNY | 5.13 | 5.24 | 5.05 | 5.11 | 5.11 | -0.07 (-1.35%) | 14,036,100 |
8 Apr 2024 | CNY | 5.35 | 5.43 | 5.17 | 5.18 | 5.18 | +0.05 (+0.97%) | 26,428,200 |
3 Apr 2024 | CNY | 5.11 | 5.17 | 5.01 | 5.13 | 5.13 | 0.0 (0.0%) | 13,288,550 |
2 Apr 2024 | CNY | 5.14 | 5.2 | 5.08 | 5.13 | 5.13 | -0.04 (-0.77%) | 14,872,830 |
1 Apr 2024 | CNY | 5.08 | 5.2 | 5.08 | 5.17 | 5.17 | +0.1 (+1.97%) | 13,580,420 |
29 Mar 2024 | CNY | 5.1 | 5.15 | 5 | 5.07 | 5.07 | -0.08 (-1.55%) | 15,713,710 |
28 Mar 2024 | CNY | 5.13 | 5.29 | 5.06 | 5.15 | 5.15 | +0.01 (+0.19%) | 19,065,200 |
27 Mar 2024 | CNY | 5.33 | 5.4 | 5.13 | 5.14 | 5.14 | -0.32 (-5.86%) | 25,277,120 |
26 Mar 2024 | CNY | 5.16 | 5.49 | 5.12 | 5.46 | 5.46 | +0.3 (+5.81%) | 42,577,060 |
25 Mar 2024 | CNY | 5.06 | 5.43 | 5.03 | 5.16 | 5.16 | +0.03 (+0.58%) | 31,498,410 |
22 Mar 2024 | CNY | 5.11 | 5.18 | 5.04 | 5.13 | 5.13 | +0.02 (+0.39%) | 18,851,500 |
21 Mar 2024 | CNY | 5.04 | 5.22 | 5 | 5.11 | 5.11 | +0.05 (+0.99%) | 24,558,100 |
20 Mar 2024 | CNY | 4.89 | 5.25 | 4.87 | 5.06 | 5.06 | +0.17 (+3.48%) | 27,751,580 |
19 Mar 2024 | CNY | 4.92 | 4.96 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 11,364,260 |
18 Mar 2024 | CNY | 4.89 | 4.94 | 4.85 | 4.94 | 4.94 | 0.0 (0.0%) | 19,003,720 |
15 Mar 2024 | CNY | 4.78 | 5.03 | 4.74 | 4.94 | 4.94 | +0.15 (+3.13%) | 23,659,840 |
14 Mar 2024 | CNY | 4.81 | 4.86 | 4.74 | 4.79 | 4.79 | -0.02 (-0.42%) | 9,987,830 |
13 Mar 2024 | CNY | 4.83 | 4.84 | 4.74 | 4.81 | 4.81 | -0.03 (-0.62%) | 11,107,230 |
12 Mar 2024 | CNY | 4.78 | 4.85 | 4.77 | 4.84 | 4.84 | +0.04 (+0.83%) | 11,909,220 |
11 Mar 2024 | CNY | 4.8 | 4.82 | 4.75 | 4.8 | 4.8 | -0.04 (-0.83%) | 15,745,360 |
8 Mar 2024 | CNY | 4.75 | 4.94 | 4.7 | 4.84 | 4.84 | +0.11 (+2.33%) | 21,279,670 |
7 Mar 2024 | CNY | 4.63 | 4.95 | 4.61 | 4.73 | 4.73 | +0.12 (+2.60%) | 27,165,400 |
6 Mar 2024 | CNY | 4.56 | 4.66 | 4.53 | 4.61 | 4.61 | +0.02 (+0.44%) | 8,306,950 |
5 Mar 2024 | CNY | 4.69 | 4.69 | 4.58 | 4.59 | 4.59 | -0.14 (-2.96%) | 11,597,640 |
4 Mar 2024 | CNY | 4.67 | 4.76 | 4.61 | 4.73 | 4.73 | +0.07 (+1.50%) | 13,327,180 |
1 Mar 2024 | CNY | 4.64 | 4.7 | 4.59 | 4.66 | 4.66 | +0.05 (+1.08%) | 10,206,470 |
29 Feb 2024 | CNY | 4.41 | 4.61 | 4.38 | 4.61 | 4.61 | +0.18 (+4.06%) | 11,532,700 |