Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 5 | 5.11 | 4.99 | 5.05 | 5.05 | -0.03 (-0.59%) | 39,667,890 |
11 Apr 2024 | CNY | 5.01 | 5.14 | 4.99 | 5.08 | 5.08 | -0.04 (-0.78%) | 42,384,880 |
10 Apr 2024 | CNY | 5.18 | 5.2 | 5.07 | 5.12 | 5.12 | -0.1 (-1.92%) | 47,908,820 |
9 Apr 2024 | CNY | 5.14 | 5.27 | 5.05 | 5.22 | 5.22 | +0.04 (+0.77%) | 64,762,430 |
8 Apr 2024 | CNY | 5.1 | 5.29 | 5.09 | 5.18 | 5.18 | +0.07 (+1.37%) | 86,343,880 |
3 Apr 2024 | CNY | 5.05 | 5.14 | 5.03 | 5.11 | 5.11 | +0.06 (+1.19%) | 51,896,500 |
2 Apr 2024 | CNY | 5.05 | 5.13 | 5.02 | 5.05 | 5.05 | -0.06 (-1.17%) | 42,471,110 |
1 Apr 2024 | CNY | 5.08 | 5.13 | 5.04 | 5.11 | 5.11 | +0.02 (+0.39%) | 42,317,310 |
29 Mar 2024 | CNY | 5.05 | 5.09 | 4.98 | 5.09 | 5.09 | +0.06 (+1.19%) | 33,232,580 |
28 Mar 2024 | CNY | 4.89 | 5.08 | 4.86 | 5.03 | 5.03 | +0.13 (+2.65%) | 52,230,400 |
27 Mar 2024 | CNY | 4.95 | 4.98 | 4.87 | 4.9 | 4.9 | -0.09 (-1.80%) | 39,754,510 |
26 Mar 2024 | CNY | 4.97 | 5.01 | 4.92 | 4.99 | 4.99 | +0.08 (+1.63%) | 45,354,140 |
25 Mar 2024 | CNY | 4.93 | 5.01 | 4.89 | 4.91 | 4.91 | -0.06 (-1.21%) | 52,342,440 |
22 Mar 2024 | CNY | 5.15 | 5.19 | 4.91 | 4.97 | 4.97 | -0.28 (-5.33%) | 102,951,830 |
21 Mar 2024 | CNY | 5.1 | 5.45 | 5.09 | 5.25 | 5.25 | +0.05 (+0.96%) | 99,797,540 |
20 Mar 2024 | CNY | 5.12 | 5.3 | 5.1 | 5.2 | 5.2 | +0.12 (+2.36%) | 102,108,680 |
19 Mar 2024 | CNY | 5.24 | 5.28 | 5.08 | 5.08 | 5.08 | -0.26 (-4.87%) | 130,015,580 |
18 Mar 2024 | CNY | 5.15 | 5.34 | 5.06 | 5.34 | 5.34 | +0.49 (+10.10%) | 213,787,100 |
15 Mar 2024 | CNY | 4.68 | 4.86 | 4.64 | 4.85 | 4.85 | +0.28 (+6.13%) | 91,704,540 |
14 Mar 2024 | CNY | 4.58 | 4.69 | 4.54 | 4.57 | 4.57 | +0.04 (+0.88%) | 38,817,500 |
13 Mar 2024 | CNY | 4.54 | 4.56 | 4.5 | 4.53 | 4.53 | 0.0 (0.0%) | 21,357,500 |
12 Mar 2024 | CNY | 4.5 | 4.54 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 23,314,100 |
11 Mar 2024 | CNY | 4.53 | 4.54 | 4.48 | 4.51 | 4.51 | -0.05 (-1.10%) | 22,101,800 |
8 Mar 2024 | CNY | 4.45 | 4.58 | 4.41 | 4.56 | 4.56 | +0.12 (+2.70%) | 32,335,600 |
7 Mar 2024 | CNY | 4.44 | 4.49 | 4.43 | 4.44 | 4.44 | 0.0 (0.0%) | 18,439,160 |
6 Mar 2024 | CNY | 4.46 | 4.49 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 13,862,900 |
5 Mar 2024 | CNY | 4.44 | 4.5 | 4.41 | 4.46 | 4.46 | 0.0 (0.0%) | 22,975,130 |
4 Mar 2024 | CNY | 4.48 | 4.53 | 4.43 | 4.46 | 4.46 | -0.02 (-0.45%) | 21,924,210 |
1 Mar 2024 | CNY | 4.46 | 4.49 | 4.44 | 4.48 | 4.48 | +0.01 (+0.22%) | 19,811,810 |
29 Feb 2024 | CNY | 4.38 | 4.48 | 4.37 | 4.47 | 4.47 | +0.07 (+1.59%) | 32,583,160 |