Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.51 | 4.68 | 4.46 | 4.62 | 4.62 | +0.12 (+2.67%) | 10,199,190 |
27 Mar 2024 | CNY | 4.66 | 4.69 | 4.5 | 4.5 | 4.5 | -0.16 (-3.43%) | 9,203,710 |
26 Mar 2024 | CNY | 4.7 | 4.71 | 4.58 | 4.66 | 4.66 | -0.02 (-0.43%) | 9,869,700 |
25 Mar 2024 | CNY | 4.66 | 4.8 | 4.63 | 4.68 | 4.68 | -0.01 (-0.21%) | 11,927,720 |
22 Mar 2024 | CNY | 4.74 | 4.76 | 4.62 | 4.69 | 4.69 | -0.07 (-1.47%) | 11,390,500 |
21 Mar 2024 | CNY | 4.78 | 4.82 | 4.72 | 4.76 | 4.76 | -0.04 (-0.83%) | 11,816,800 |
20 Mar 2024 | CNY | 4.77 | 4.81 | 4.76 | 4.8 | 4.8 | +0.02 (+0.42%) | 10,463,880 |
19 Mar 2024 | CNY | 4.9 | 4.92 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 12,251,300 |
18 Mar 2024 | CNY | 4.82 | 4.89 | 4.78 | 4.86 | 4.86 | +0.06 (+1.25%) | 16,543,010 |
15 Mar 2024 | CNY | 4.75 | 4.8 | 4.69 | 4.8 | 4.8 | +0.03 (+0.63%) | 14,539,220 |
14 Mar 2024 | CNY | 4.68 | 4.82 | 4.68 | 4.77 | 4.77 | +0.07 (+1.49%) | 18,286,950 |
13 Mar 2024 | CNY | 4.74 | 4.76 | 4.67 | 4.7 | 4.7 | -0.06 (-1.26%) | 11,155,840 |
12 Mar 2024 | CNY | 4.81 | 4.82 | 4.74 | 4.76 | 4.76 | -0.05 (-1.04%) | 12,575,110 |
11 Mar 2024 | CNY | 4.7 | 4.88 | 4.7 | 4.81 | 4.81 | +0.11 (+2.34%) | 17,518,610 |
8 Mar 2024 | CNY | 4.75 | 4.76 | 4.66 | 4.7 | 4.7 | -0.05 (-1.05%) | 12,736,520 |
7 Mar 2024 | CNY | 4.7 | 4.88 | 4.7 | 4.75 | 4.75 | +0.05 (+1.06%) | 20,111,200 |
6 Mar 2024 | CNY | 4.63 | 4.76 | 4.63 | 4.7 | 4.7 | -0.01 (-0.21%) | 14,451,090 |
5 Mar 2024 | CNY | 4.74 | 4.88 | 4.68 | 4.71 | 4.71 | -0.06 (-1.26%) | 21,992,770 |
4 Mar 2024 | CNY | 4.81 | 4.81 | 4.7 | 4.77 | 4.77 | -0.04 (-0.83%) | 21,171,570 |
1 Mar 2024 | CNY | 4.86 | 4.92 | 4.74 | 4.81 | 4.81 | -0.07 (-1.43%) | 28,730,350 |
29 Feb 2024 | CNY | 4.7 | 4.91 | 4.63 | 4.88 | 4.88 | +0.08 (+1.67%) | 47,994,200 |
28 Feb 2024 | CNY | 4.65 | 5.12 | 4.63 | 4.8 | 4.8 | +0.13 (+2.78%) | 70,780,640 |
27 Feb 2024 | CNY | 4.61 | 4.7 | 4.57 | 4.67 | 4.67 | +0.05 (+1.08%) | 27,052,510 |
26 Feb 2024 | CNY | 4.71 | 4.73 | 4.54 | 4.62 | 4.62 | -0.07 (-1.49%) | 28,337,240 |
23 Feb 2024 | CNY | 4.64 | 4.76 | 4.58 | 4.69 | 4.69 | -0.03 (-0.64%) | 36,311,590 |
22 Feb 2024 | CNY | 4.88 | 4.88 | 4.55 | 4.72 | 4.72 | +0.08 (+1.72%) | 55,095,690 |
21 Feb 2024 | CNY | 4.19 | 4.64 | 4.14 | 4.64 | 4.64 | +0.42 (+9.95%) | 17,883,510 |
20 Feb 2024 | CNY | 4.21 | 4.24 | 4.1 | 4.22 | 4.22 | -0.04 (-0.94%) | 22,198,580 |
19 Feb 2024 | CNY | 4 | 4.27 | 3.98 | 4.26 | 4.26 | +0.25 (+6.23%) | 33,515,300 |
8 Feb 2024 | CNY | 3.93 | 4.02 | 3.84 | 4.01 | 4.01 | +0.14 (+3.62%) | 33,050,000 |