Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.99 | 5.17 | 4.97 | 5.14 | 5.14 | +0.13 (+2.59%) | 19,623,600 |
27 Mar 2024 | CNY | 5.21 | 5.22 | 5.01 | 5.01 | 5.01 | -0.21 (-4.02%) | 20,186,950 |
26 Mar 2024 | CNY | 5.18 | 5.25 | 5.13 | 5.22 | 5.22 | +0.02 (+0.38%) | 20,403,570 |
25 Mar 2024 | CNY | 5.32 | 5.34 | 5.2 | 5.2 | 5.2 | -0.14 (-2.62%) | 22,967,880 |
22 Mar 2024 | CNY | 5.43 | 5.43 | 5.27 | 5.34 | 5.34 | -0.09 (-1.66%) | 26,565,190 |
21 Mar 2024 | CNY | 5.41 | 5.54 | 5.35 | 5.43 | 5.43 | +0.03 (+0.56%) | 28,578,120 |
20 Mar 2024 | CNY | 5.35 | 5.42 | 5.3 | 5.4 | 5.4 | +0.02 (+0.37%) | 24,751,340 |
19 Mar 2024 | CNY | 5.36 | 5.4 | 5.28 | 5.38 | 5.38 | +0.01 (+0.19%) | 31,021,060 |
18 Mar 2024 | CNY | 5.28 | 5.38 | 5.28 | 5.37 | 5.37 | +0.1 (+1.90%) | 27,534,920 |
15 Mar 2024 | CNY | 5.27 | 5.3 | 5.19 | 5.27 | 5.27 | -0.03 (-0.57%) | 25,131,920 |
14 Mar 2024 | CNY | 5.38 | 5.41 | 5.21 | 5.3 | 5.3 | -0.14 (-2.57%) | 46,441,070 |
13 Mar 2024 | CNY | 5.19 | 5.64 | 5.16 | 5.44 | 5.44 | +0.2 (+3.82%) | 71,559,180 |
12 Mar 2024 | CNY | 5.13 | 5.25 | 5.05 | 5.24 | 5.24 | +0.1 (+1.95%) | 44,634,750 |
11 Mar 2024 | CNY | 5.06 | 5.16 | 5.04 | 5.14 | 5.14 | +0.11 (+2.19%) | 35,219,990 |
8 Mar 2024 | CNY | 5.01 | 5.06 | 4.96 | 5.03 | 5.03 | 0.0 (0.0%) | 26,987,100 |
7 Mar 2024 | CNY | 5.03 | 5.12 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 39,513,350 |
6 Mar 2024 | CNY | 5.02 | 5.17 | 5 | 5.04 | 5.04 | +0.02 (+0.40%) | 44,499,870 |
5 Mar 2024 | CNY | 4.9 | 5.26 | 4.88 | 5.02 | 5.02 | +0.08 (+1.62%) | 62,571,230 |
4 Mar 2024 | CNY | 5.01 | 5.02 | 4.86 | 4.94 | 4.94 | -0.08 (-1.59%) | 32,038,400 |
1 Mar 2024 | CNY | 5.05 | 5.07 | 4.95 | 5.02 | 5.02 | -0.03 (-0.59%) | 33,120,120 |
29 Feb 2024 | CNY | 4.91 | 5.06 | 4.86 | 5.05 | 5.05 | +0.12 (+2.43%) | 44,884,170 |
28 Feb 2024 | CNY | 5.19 | 5.35 | 4.92 | 4.93 | 4.93 | -0.26 (-5.01%) | 71,917,160 |
27 Feb 2024 | CNY | 5.04 | 5.21 | 5.01 | 5.19 | 5.19 | +0.16 (+3.18%) | 61,475,580 |
26 Feb 2024 | CNY | 5.07 | 5.12 | 4.99 | 5.03 | 5.03 | -0.05 (-0.98%) | 51,978,690 |
23 Feb 2024 | CNY | 5.06 | 5.12 | 4.96 | 5.08 | 5.08 | +0.02 (+0.40%) | 57,329,140 |
22 Feb 2024 | CNY | 4.95 | 5.09 | 4.9 | 5.06 | 5.06 | +0.11 (+2.22%) | 59,410,210 |
21 Feb 2024 | CNY | 4.8 | 5.17 | 4.8 | 4.95 | 4.95 | +0.02 (+0.41%) | 81,373,690 |
20 Feb 2024 | CNY | 4.78 | 5.05 | 4.63 | 4.93 | 4.93 | +0.16 (+3.35%) | 77,565,400 |
19 Feb 2024 | CNY | 4.58 | 4.83 | 4.55 | 4.77 | 4.77 | +0.19 (+4.15%) | 69,934,000 |
8 Feb 2024 | CNY | 4.29 | 4.68 | 4.29 | 4.58 | 4.58 | +0.3 (+7.01%) | 72,398,000 |