Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.58 | 4.74 | 4.58 | 4.7 | 4.7 | +0.09 (+1.95%) | 8,458,390 |
27 Mar 2024 | CNY | 4.68 | 4.73 | 4.61 | 4.61 | 4.61 | -0.07 (-1.50%) | 8,069,410 |
26 Mar 2024 | CNY | 4.7 | 4.73 | 4.61 | 4.68 | 4.68 | -0.01 (-0.21%) | 7,974,990 |
25 Mar 2024 | CNY | 4.74 | 4.83 | 4.68 | 4.69 | 4.69 | -0.08 (-1.68%) | 9,065,900 |
22 Mar 2024 | CNY | 4.88 | 4.89 | 4.73 | 4.77 | 4.77 | -0.11 (-2.25%) | 10,429,580 |
21 Mar 2024 | CNY | 4.89 | 4.94 | 4.83 | 4.88 | 4.88 | -0.02 (-0.41%) | 7,604,000 |
20 Mar 2024 | CNY | 4.83 | 4.92 | 4.82 | 4.9 | 4.9 | +0.05 (+1.03%) | 8,602,310 |
19 Mar 2024 | CNY | 4.88 | 4.92 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 9,234,890 |
18 Mar 2024 | CNY | 4.8 | 4.88 | 4.76 | 4.88 | 4.88 | +0.11 (+2.31%) | 11,728,090 |
15 Mar 2024 | CNY | 4.72 | 4.78 | 4.7 | 4.77 | 4.77 | +0.03 (+0.63%) | 7,870,150 |
14 Mar 2024 | CNY | 4.73 | 4.82 | 4.67 | 4.74 | 4.74 | +0.01 (+0.21%) | 10,576,800 |
13 Mar 2024 | CNY | 4.75 | 4.76 | 4.66 | 4.73 | 4.73 | -0.04 (-0.84%) | 9,135,040 |
12 Mar 2024 | CNY | 4.66 | 4.8 | 4.65 | 4.77 | 4.77 | +0.1 (+2.14%) | 13,063,740 |
11 Mar 2024 | CNY | 4.58 | 4.67 | 4.54 | 4.67 | 4.67 | +0.1 (+2.19%) | 9,122,550 |
8 Mar 2024 | CNY | 4.52 | 4.59 | 4.5 | 4.57 | 4.57 | +0.04 (+0.88%) | 7,420,640 |
7 Mar 2024 | CNY | 4.56 | 4.62 | 4.52 | 4.53 | 4.53 | -0.02 (-0.44%) | 9,786,020 |
6 Mar 2024 | CNY | 4.56 | 4.6 | 4.49 | 4.55 | 4.55 | +0.01 (+0.22%) | 8,139,510 |
5 Mar 2024 | CNY | 4.63 | 4.64 | 4.53 | 4.54 | 4.54 | -0.12 (-2.58%) | 10,619,530 |
4 Mar 2024 | CNY | 4.65 | 4.73 | 4.6 | 4.66 | 4.66 | +0.02 (+0.43%) | 13,473,000 |
1 Mar 2024 | CNY | 4.62 | 4.66 | 4.58 | 4.64 | 4.64 | +0.02 (+0.43%) | 13,147,280 |
29 Feb 2024 | CNY | 4.49 | 4.63 | 4.47 | 4.62 | 4.62 | +0.1 (+2.21%) | 14,856,700 |
28 Feb 2024 | CNY | 4.77 | 4.91 | 4.52 | 4.52 | 4.52 | -0.26 (-5.44%) | 23,092,260 |
27 Feb 2024 | CNY | 4.67 | 4.78 | 4.65 | 4.78 | 4.78 | +0.09 (+1.92%) | 10,092,790 |
26 Feb 2024 | CNY | 4.63 | 4.78 | 4.62 | 4.69 | 4.69 | +0.05 (+1.08%) | 14,079,500 |
23 Feb 2024 | CNY | 4.59 | 4.64 | 4.53 | 4.64 | 4.64 | +0.04 (+0.87%) | 14,139,900 |
22 Feb 2024 | CNY | 4.5 | 4.62 | 4.49 | 4.6 | 4.6 | +0.09 (+2.00%) | 15,622,460 |
21 Feb 2024 | CNY | 4.45 | 4.61 | 4.42 | 4.51 | 4.51 | +0.02 (+0.45%) | 14,805,060 |
20 Feb 2024 | CNY | 4.42 | 4.56 | 4.35 | 4.49 | 4.49 | +0.05 (+1.13%) | 17,198,720 |
19 Feb 2024 | CNY | 4.41 | 4.49 | 4.33 | 4.44 | 4.44 | +0.06 (+1.37%) | 20,511,340 |
8 Feb 2024 | CNY | 4.03 | 4.39 | 3.98 | 4.38 | 4.38 | +0.34 (+8.42%) | 29,605,660 |