Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.51 | 5.66 | 5.46 | 5.59 | 5.59 | +0.08 (+1.45%) | 3,642,542 |
27 Mar 2024 | CNY | 5.67 | 5.72 | 5.51 | 5.51 | 5.51 | -0.16 (-2.82%) | 5,616,690 |
26 Mar 2024 | CNY | 5.6 | 5.82 | 5.55 | 5.67 | 5.67 | 0.0 (0.0%) | 7,524,400 |
25 Mar 2024 | CNY | 5.63 | 5.83 | 5.55 | 5.67 | 5.67 | +0.02 (+0.35%) | 5,875,201 |
22 Mar 2024 | CNY | 5.7 | 5.72 | 5.58 | 5.65 | 5.65 | -0.07 (-1.22%) | 3,214,942 |
21 Mar 2024 | CNY | 5.73 | 5.77 | 5.66 | 5.72 | 5.72 | -0.01 (-0.17%) | 3,317,001 |
20 Mar 2024 | CNY | 5.75 | 5.78 | 5.69 | 5.73 | 5.73 | +0.01 (+0.17%) | 2,909,111 |
19 Mar 2024 | CNY | 5.77 | 5.78 | 5.71 | 5.72 | 5.72 | -0.01 (-0.17%) | 3,787,909 |
18 Mar 2024 | CNY | 5.65 | 5.75 | 5.64 | 5.73 | 5.73 | +0.09 (+1.60%) | 4,225,544 |
15 Mar 2024 | CNY | 5.57 | 5.65 | 5.56 | 5.64 | 5.64 | +0.06 (+1.08%) | 4,200,000 |
14 Mar 2024 | CNY | 5.61 | 5.73 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 4,345,501 |
13 Mar 2024 | CNY | 5.65 | 5.65 | 5.55 | 5.58 | 5.58 | -0.04 (-0.71%) | 3,969,099 |
12 Mar 2024 | CNY | 5.52 | 5.65 | 5.5 | 5.62 | 5.62 | +0.1 (+1.81%) | 4,367,400 |
11 Mar 2024 | CNY | 5.52 | 5.53 | 5.42 | 5.52 | 5.52 | +0.02 (+0.36%) | 3,641,100 |
8 Mar 2024 | CNY | 5.41 | 5.53 | 5.39 | 5.5 | 5.5 | +0.11 (+2.04%) | 3,035,401 |
7 Mar 2024 | CNY | 5.48 | 5.51 | 5.37 | 5.39 | 5.39 | -0.09 (-1.64%) | 2,681,300 |
6 Mar 2024 | CNY | 5.45 | 5.55 | 5.35 | 5.48 | 5.48 | +0.06 (+1.11%) | 3,970,469 |
5 Mar 2024 | CNY | 5.47 | 5.52 | 5.4 | 5.42 | 5.42 | -0.09 (-1.63%) | 3,407,095 |
4 Mar 2024 | CNY | 5.51 | 5.57 | 5.45 | 5.51 | 5.51 | +0.01 (+0.18%) | 3,474,869 |
1 Mar 2024 | CNY | 5.49 | 5.54 | 5.43 | 5.5 | 5.5 | +0.01 (+0.18%) | 3,225,201 |
29 Feb 2024 | CNY | 5.26 | 5.52 | 5.26 | 5.49 | 5.49 | +0.12 (+2.23%) | 3,505,400 |
28 Feb 2024 | CNY | 5.69 | 5.83 | 5.37 | 5.37 | 5.37 | -0.3 (-5.29%) | 6,833,600 |
27 Feb 2024 | CNY | 5.59 | 5.67 | 5.52 | 5.67 | 5.67 | +0.07 (+1.25%) | 3,223,301 |
26 Feb 2024 | CNY | 5.42 | 5.71 | 5.38 | 5.6 | 5.6 | +0.22 (+4.09%) | 5,949,542 |
23 Feb 2024 | CNY | 5.35 | 5.41 | 5.25 | 5.38 | 5.38 | +0.05 (+0.94%) | 4,751,102 |
22 Feb 2024 | CNY | 5.27 | 5.39 | 5.23 | 5.33 | 5.33 | +0.06 (+1.14%) | 3,605,311 |
21 Feb 2024 | CNY | 5.26 | 5.43 | 5.2 | 5.27 | 5.27 | -0.03 (-0.57%) | 5,131,900 |
20 Feb 2024 | CNY | 5.25 | 5.34 | 5.07 | 5.3 | 5.3 | +0.11 (+2.12%) | 6,827,300 |
19 Feb 2024 | CNY | 4.93 | 5.23 | 4.93 | 5.19 | 5.19 | +0.31 (+6.35%) | 9,893,701 |
8 Feb 2024 | CNY | 4.7 | 4.99 | 4.3 | 4.88 | 4.88 | +0.19 (+4.05%) | 11,495,873 |