Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 5.07 | 5.19 | 5.02 | 5.14 | 5.14 | +0.12 (+2.39%) | 6,252,809 |
27 Mar 2024 | CNY | 5.15 | 5.19 | 5.01 | 5.02 | 5.02 | -0.13 (-2.52%) | 5,776,239 |
26 Mar 2024 | CNY | 5.1 | 5.21 | 5.06 | 5.15 | 5.15 | -0.01 (-0.19%) | 6,876,734 |
25 Mar 2024 | CNY | 5.23 | 5.33 | 5.14 | 5.16 | 5.16 | -0.08 (-1.53%) | 5,460,604 |
22 Mar 2024 | CNY | 5.39 | 5.4 | 5.21 | 5.24 | 5.24 | -0.12 (-2.24%) | 7,015,197 |
21 Mar 2024 | CNY | 5.33 | 5.37 | 5.24 | 5.36 | 5.36 | +0.06 (+1.13%) | 7,637,520 |
20 Mar 2024 | CNY | 5.15 | 5.31 | 5.11 | 5.3 | 5.3 | +0.15 (+2.91%) | 6,657,685 |
19 Mar 2024 | CNY | 5.13 | 5.21 | 5.1 | 5.15 | 5.15 | +0.03 (+0.59%) | 5,714,201 |
18 Mar 2024 | CNY | 4.99 | 5.12 | 4.96 | 5.12 | 5.12 | +0.14 (+2.81%) | 5,897,631 |
15 Mar 2024 | CNY | 4.88 | 4.98 | 4.85 | 4.98 | 4.98 | +0.1 (+2.05%) | 4,885,200 |
14 Mar 2024 | CNY | 4.89 | 4.92 | 4.81 | 4.88 | 4.88 | -0.01 (-0.20%) | 4,381,400 |
13 Mar 2024 | CNY | 4.95 | 4.95 | 4.82 | 4.89 | 4.89 | -0.05 (-1.01%) | 5,477,400 |
12 Mar 2024 | CNY | 4.79 | 4.95 | 4.78 | 4.94 | 4.94 | +0.13 (+2.70%) | 7,443,500 |
11 Mar 2024 | CNY | 4.67 | 4.81 | 4.66 | 4.81 | 4.81 | +0.11 (+2.34%) | 5,551,700 |
8 Mar 2024 | CNY | 4.67 | 4.72 | 4.61 | 4.7 | 4.7 | +0.05 (+1.08%) | 4,446,700 |
7 Mar 2024 | CNY | 4.65 | 4.74 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 5,609,000 |
6 Mar 2024 | CNY | 4.59 | 4.71 | 4.57 | 4.65 | 4.65 | +0.03 (+0.65%) | 5,888,127 |
5 Mar 2024 | CNY | 4.72 | 4.77 | 4.6 | 4.62 | 4.62 | -0.13 (-2.74%) | 5,807,889 |
4 Mar 2024 | CNY | 4.85 | 4.88 | 4.69 | 4.75 | 4.75 | -0.09 (-1.86%) | 6,569,101 |
1 Mar 2024 | CNY | 4.84 | 4.89 | 4.76 | 4.84 | 4.84 | +0.01 (+0.21%) | 6,674,300 |
29 Feb 2024 | CNY | 4.65 | 4.88 | 4.65 | 4.83 | 4.83 | +0.15 (+3.21%) | 7,881,020 |
28 Feb 2024 | CNY | 5.13 | 5.19 | 4.68 | 4.68 | 4.68 | -0.42 (-8.24%) | 12,108,944 |
27 Feb 2024 | CNY | 4.94 | 5.15 | 4.89 | 5.1 | 5.1 | +0.2 (+4.08%) | 7,493,124 |
26 Feb 2024 | CNY | 4.85 | 4.97 | 4.82 | 4.9 | 4.9 | +0.06 (+1.24%) | 6,032,900 |
23 Feb 2024 | CNY | 4.75 | 4.85 | 4.68 | 4.84 | 4.84 | +0.12 (+2.54%) | 6,677,838 |
22 Feb 2024 | CNY | 4.66 | 4.76 | 4.62 | 4.72 | 4.72 | +0.05 (+1.07%) | 4,579,548 |
21 Feb 2024 | CNY | 4.59 | 4.79 | 4.52 | 4.67 | 4.67 | +0.11 (+2.41%) | 6,335,334 |
20 Feb 2024 | CNY | 4.54 | 4.57 | 4.41 | 4.56 | 4.56 | +0.07 (+1.56%) | 7,075,049 |
19 Feb 2024 | CNY | 4.33 | 4.56 | 4.33 | 4.49 | 4.49 | +0.16 (+3.70%) | 13,200,125 |
8 Feb 2024 | CNY | 4.02 | 4.35 | 3.84 | 4.33 | 4.33 | +0.38 (+9.62%) | 16,935,556 |