Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | CNY | 4.8 | 4.98 | 4.72 | 4.82 | 4.82 | -0.03 (-0.62%) | 28,858,988 |
26 Mar 2024 | CNY | 5 | 5.03 | 4.75 | 4.85 | 4.85 | -0.14 (-2.81%) | 26,411,476 |
25 Mar 2024 | CNY | 5.25 | 5.3 | 4.95 | 4.99 | 4.99 | -0.35 (-6.55%) | 41,133,558 |
22 Mar 2024 | CNY | 5.07 | 5.61 | 5.01 | 5.34 | 5.34 | +0.24 (+4.71%) | 70,992,647 |
21 Mar 2024 | CNY | 5.01 | 5.21 | 4.93 | 5.1 | 5.1 | +0.02 (+0.39%) | 45,431,650 |
20 Mar 2024 | CNY | 5.07 | 5.16 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 36,946,168 |
19 Mar 2024 | CNY | 5.2 | 5.35 | 5.05 | 5.05 | 5.05 | -0.37 (-6.83%) | 59,444,718 |
18 Mar 2024 | CNY | 5.28 | 5.42 | 5.18 | 5.42 | 5.42 | +0.49 (+9.94%) | 75,191,900 |
15 Mar 2024 | CNY | 4.51 | 4.93 | 4.51 | 4.93 | 4.93 | +0.45 (+10.04%) | 25,079,200 |
14 Mar 2024 | CNY | 4.5 | 4.67 | 4.42 | 4.48 | 4.48 | +0.01 (+0.22%) | 16,213,600 |
13 Mar 2024 | CNY | 4.44 | 4.47 | 4.37 | 4.47 | 4.47 | +0.02 (+0.45%) | 11,501,400 |
12 Mar 2024 | CNY | 4.35 | 4.45 | 4.32 | 4.45 | 4.45 | +0.08 (+1.83%) | 11,487,500 |
11 Mar 2024 | CNY | 4.3 | 4.4 | 4.29 | 4.37 | 4.37 | +0.08 (+1.86%) | 10,587,310 |
8 Mar 2024 | CNY | 4.3 | 4.33 | 4.18 | 4.29 | 4.29 | -0.04 (-0.92%) | 12,539,000 |
7 Mar 2024 | CNY | 4.28 | 4.56 | 4.27 | 4.33 | 4.33 | +0.05 (+1.17%) | 17,649,400 |
6 Mar 2024 | CNY | 4.27 | 4.34 | 4.19 | 4.28 | 4.28 | -0.02 (-0.47%) | 11,833,200 |
5 Mar 2024 | CNY | 4.31 | 4.4 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 13,926,500 |
4 Mar 2024 | CNY | 4.28 | 4.33 | 4.16 | 4.26 | 4.26 | -0.04 (-0.93%) | 9,176,900 |
1 Mar 2024 | CNY | 4.24 | 4.33 | 4.21 | 4.3 | 4.3 | +0.05 (+1.18%) | 11,593,700 |
29 Feb 2024 | CNY | 4.02 | 4.28 | 4.02 | 4.25 | 4.25 | +0.14 (+3.41%) | 16,685,400 |
28 Feb 2024 | CNY | 4.59 | 4.61 | 4.1 | 4.11 | 4.11 | -0.45 (-9.87%) | 28,773,876 |
27 Feb 2024 | CNY | 4.35 | 4.8 | 4.31 | 4.56 | 4.56 | +0.17 (+3.87%) | 24,000,987 |
26 Feb 2024 | CNY | 4.3 | 4.51 | 4.23 | 4.39 | 4.39 | +0.12 (+2.81%) | 17,074,900 |
23 Feb 2024 | CNY | 4.1 | 4.3 | 4.08 | 4.27 | 4.27 | +0.16 (+3.89%) | 15,825,300 |
22 Feb 2024 | CNY | 4.04 | 4.12 | 3.96 | 4.11 | 4.11 | +0.11 (+2.75%) | 13,552,500 |
21 Feb 2024 | CNY | 3.83 | 4.15 | 3.82 | 4 | 4 | +0.11 (+2.83%) | 15,954,070 |
20 Feb 2024 | CNY | 3.8 | 3.89 | 3.71 | 3.89 | 3.89 | +0.08 (+2.10%) | 17,099,744 |
19 Feb 2024 | CNY | 3.62 | 3.84 | 3.62 | 3.81 | 3.81 | +0.19 (+5.25%) | 27,612,799 |
8 Feb 2024 | CNY | 3.31 | 3.64 | 3.23 | 3.62 | 3.62 | +0.27 (+8.06%) | 30,114,838 |
7 Feb 2024 | CNY | 3.6 | 3.61 | 3.32 | 3.35 | 3.35 | -0.22 (-6.16%) | 29,904,175 |