Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 130,015,576 |
18 Mar 2024 | CNY | 5.15 | 5.34 | 5.06 | 5.34 | 5.34 | +0.49 (+10.10%) | 213,787,096 |
15 Mar 2024 | CNY | 4.68 | 4.86 | 4.64 | 4.85 | 4.85 | +0.28 (+6.13%) | 91,704,535 |
14 Mar 2024 | CNY | 4.58 | 4.69 | 4.54 | 4.57 | 4.57 | +0.04 (+0.88%) | 38,817,495 |
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%) | 23,314,102 |
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%) | 18,439,159 |
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%) | 22,975,125 |
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%) | 19,811,811 |
29 Feb 2024 | CNY | 4.38 | 4.48 | 4.37 | 4.47 | 4.47 | +0.07 (+1.59%) | 32,583,159 |
28 Feb 2024 | CNY | 4.45 | 4.5 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 40,256,949 |
27 Feb 2024 | CNY | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | +0.13 (+3.00%) | 35,734,326 |
26 Feb 2024 | CNY | 4.38 | 4.39 | 4.31 | 4.33 | 4.33 | -0.04 (-0.92%) | 19,609,789 |
23 Feb 2024 | CNY | 4.4 | 4.41 | 4.34 | 4.37 | 4.37 | -0.02 (-0.46%) | 20,255,178 |
22 Feb 2024 | CNY | 4.37 | 4.43 | 4.32 | 4.39 | 4.39 | +0.04 (+0.92%) | 22,600,230 |
21 Feb 2024 | CNY | 4.3 | 4.41 | 4.29 | 4.35 | 4.35 | +0.03 (+0.69%) | 29,039,235 |
20 Feb 2024 | CNY | 4.34 | 4.36 | 4.29 | 4.32 | 4.32 | -0.02 (-0.46%) | 22,875,100 |
19 Feb 2024 | CNY | 4.43 | 4.45 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 39,273,449 |
8 Feb 2024 | CNY | 4.31 | 4.45 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 58,818,686 |
7 Feb 2024 | CNY | 4.11 | 4.33 | 4.1 | 4.32 | 4.32 | +0.23 (+5.62%) | 62,089,499 |
6 Feb 2024 | CNY | 3.9 | 4.12 | 3.86 | 4.09 | 4.09 | +0.15 (+3.81%) | 33,409,678 |
5 Feb 2024 | CNY | 4.04 | 4.05 | 3.75 | 3.94 | 3.94 | -0.09 (-2.23%) | 37,487,010 |
2 Feb 2024 | CNY | 4.12 | 4.19 | 3.92 | 4.03 | 4.03 | -0.08 (-1.95%) | 27,898,470 |
1 Feb 2024 | CNY | 4.12 | 4.17 | 4.04 | 4.11 | 4.11 | 0.0 (0.0%) | 18,215,763 |
31 Jan 2024 | CNY | 4.15 | 4.2 | 4.08 | 4.11 | 4.11 | -0.03 (-0.72%) | 21,820,739 |