Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 4.63 | 4.66 | 4.47 | 4.48 | 4.48 | -0.15 (-3.24%) | 5,610,020 |
26 Mar 2024 | CNY | 4.7 | 4.73 | 4.56 | 4.63 | 4.63 | -0.07 (-1.49%) | 5,913,240 |
25 Mar 2024 | CNY | 4.78 | 4.89 | 4.68 | 4.7 | 4.7 | -0.19 (-3.89%) | 6,664,840 |
22 Mar 2024 | CNY | 4.97 | 5 | 4.83 | 4.89 | 4.89 | -0.08 (-1.61%) | 6,181,640 |
21 Mar 2024 | CNY | 5.01 | 5.04 | 4.94 | 4.97 | 4.97 | -0.02 (-0.40%) | 5,415,220 |
20 Mar 2024 | CNY | 4.9 | 5 | 4.87 | 4.99 | 4.99 | +0.02 (+0.40%) | 6,527,940 |
19 Mar 2024 | CNY | 4.96 | 5 | 4.93 | 4.97 | 4.97 | +0.01 (+0.20%) | 5,507,040 |
18 Mar 2024 | CNY | 4.96 | 4.96 | 4.88 | 4.96 | 4.96 | +0.07 (+1.43%) | 5,283,270 |
15 Mar 2024 | CNY | 4.84 | 4.9 | 4.83 | 4.89 | 4.89 | +0.02 (+0.41%) | 3,943,740 |
14 Mar 2024 | CNY | 4.91 | 4.96 | 4.8 | 4.87 | 4.87 | -0.01 (-0.20%) | 6,731,410 |
13 Mar 2024 | CNY | 4.93 | 4.93 | 4.84 | 4.88 | 4.88 | -0.04 (-0.81%) | 5,622,300 |
12 Mar 2024 | CNY | 4.82 | 4.93 | 4.81 | 4.92 | 4.92 | +0.1 (+2.07%) | 6,640,140 |
11 Mar 2024 | CNY | 4.82 | 4.83 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 4,786,430 |
8 Mar 2024 | CNY | 4.76 | 4.81 | 4.72 | 4.8 | 4.8 | +0.04 (+0.84%) | 4,621,490 |
7 Mar 2024 | CNY | 4.83 | 4.87 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 3,921,200 |
6 Mar 2024 | CNY | 4.83 | 4.85 | 4.73 | 4.8 | 4.8 | 0.0 (0.0%) | 4,283,200 |
5 Mar 2024 | CNY | 4.91 | 4.94 | 4.8 | 4.8 | 4.8 | -0.15 (-3.03%) | 5,295,620 |
4 Mar 2024 | CNY | 4.92 | 5.03 | 4.92 | 4.95 | 4.95 | +0.02 (+0.41%) | 6,422,780 |
1 Mar 2024 | CNY | 4.88 | 4.96 | 4.86 | 4.93 | 4.93 | +0.06 (+1.23%) | 5,789,680 |
29 Feb 2024 | CNY | 4.6 | 4.87 | 4.6 | 4.87 | 4.87 | +0.2 (+4.28%) | 6,980,860 |
28 Feb 2024 | CNY | 4.99 | 5.17 | 4.66 | 4.67 | 4.67 | -0.32 (-6.41%) | 10,865,500 |
27 Feb 2024 | CNY | 4.89 | 5 | 4.8 | 4.99 | 4.99 | +0.11 (+2.25%) | 6,110,020 |
26 Feb 2024 | CNY | 4.76 | 4.97 | 4.76 | 4.88 | 4.88 | +0.14 (+2.95%) | 7,953,520 |
23 Feb 2024 | CNY | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | +0.1 (+2.16%) | 5,988,500 |
22 Feb 2024 | CNY | 4.59 | 4.65 | 4.56 | 4.64 | 4.64 | +0.04 (+0.87%) | 5,472,740 |
21 Feb 2024 | CNY | 4.46 | 4.68 | 4.43 | 4.6 | 4.6 | +0.13 (+2.91%) | 8,507,080 |
20 Feb 2024 | CNY | 4.38 | 4.51 | 4.35 | 4.47 | 4.47 | +0.03 (+0.68%) | 6,400,440 |
19 Feb 2024 | CNY | 4.27 | 4.54 | 4.27 | 4.44 | 4.44 | +0.19 (+4.47%) | 11,668,720 |
8 Feb 2024 | CNY | 3.95 | 4.26 | 3.86 | 4.25 | 4.25 | +0.34 (+8.70%) | 13,512,650 |
7 Feb 2024 | CNY | 4.07 | 4.07 | 3.81 | 3.91 | 3.91 | -0.17 (-4.17%) | 17,517,700 |