Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.66 | 4.74 | 4.64 | 4.7 | 4.7 | +0.04 (+0.86%) | 5,861,900 |
27 Mar 2024 | CNY | 4.78 | 4.79 | 4.65 | 4.66 | 4.66 | -0.11 (-2.31%) | 6,064,700 |
26 Mar 2024 | CNY | 4.76 | 4.78 | 4.68 | 4.77 | 4.77 | +0.01 (+0.21%) | 6,473,370 |
25 Mar 2024 | CNY | 4.79 | 4.87 | 4.75 | 4.76 | 4.76 | -0.06 (-1.24%) | 7,599,400 |
22 Mar 2024 | CNY | 4.91 | 4.92 | 4.79 | 4.82 | 4.82 | -0.09 (-1.83%) | 8,002,200 |
21 Mar 2024 | CNY | 4.92 | 4.93 | 4.87 | 4.91 | 4.91 | 0.0 (0.0%) | 6,806,200 |
20 Mar 2024 | CNY | 4.92 | 4.92 | 4.86 | 4.91 | 4.91 | +0.02 (+0.41%) | 5,547,580 |
19 Mar 2024 | CNY | 4.94 | 4.95 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 6,734,500 |
18 Mar 2024 | CNY | 4.95 | 4.96 | 4.87 | 4.94 | 4.94 | -0.01 (-0.20%) | 10,634,900 |
15 Mar 2024 | CNY | 4.9 | 4.95 | 4.85 | 4.95 | 4.95 | +0.04 (+0.81%) | 8,097,700 |
14 Mar 2024 | CNY | 4.91 | 4.97 | 4.88 | 4.91 | 4.91 | +0.01 (+0.20%) | 11,053,100 |
13 Mar 2024 | CNY | 4.94 | 4.99 | 4.87 | 4.9 | 4.9 | -0.05 (-1.01%) | 13,571,700 |
12 Mar 2024 | CNY | 4.87 | 5.04 | 4.76 | 4.95 | 4.95 | +0.08 (+1.64%) | 27,363,180 |
11 Mar 2024 | CNY | 4.55 | 5.03 | 4.54 | 4.87 | 4.87 | +0.3 (+6.56%) | 35,676,840 |
8 Mar 2024 | CNY | 4.52 | 4.59 | 4.47 | 4.57 | 4.57 | +0.08 (+1.78%) | 8,959,900 |
7 Mar 2024 | CNY | 4.51 | 4.56 | 4.48 | 4.49 | 4.49 | -0.02 (-0.44%) | 7,500,700 |
6 Mar 2024 | CNY | 4.46 | 4.58 | 4.46 | 4.51 | 4.51 | +0.04 (+0.89%) | 7,592,490 |
5 Mar 2024 | CNY | 4.54 | 4.55 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 9,085,500 |
4 Mar 2024 | CNY | 4.6 | 4.61 | 4.48 | 4.55 | 4.55 | -0.06 (-1.30%) | 11,265,380 |
1 Mar 2024 | CNY | 4.66 | 4.66 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 8,692,200 |
29 Feb 2024 | CNY | 4.5 | 4.61 | 4.46 | 4.6 | 4.6 | +0.07 (+1.55%) | 11,823,110 |
28 Feb 2024 | CNY | 4.69 | 4.79 | 4.51 | 4.53 | 4.53 | -0.16 (-3.41%) | 13,447,700 |
27 Feb 2024 | CNY | 4.62 | 4.69 | 4.59 | 4.69 | 4.69 | +0.07 (+1.52%) | 8,122,430 |
26 Feb 2024 | CNY | 4.65 | 4.7 | 4.55 | 4.62 | 4.62 | -0.02 (-0.43%) | 12,510,760 |
23 Feb 2024 | CNY | 4.65 | 4.69 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 8,873,000 |
22 Feb 2024 | CNY | 4.63 | 4.68 | 4.58 | 4.63 | 4.63 | +0.02 (+0.43%) | 6,496,850 |
21 Feb 2024 | CNY | 4.55 | 4.73 | 4.49 | 4.61 | 4.61 | +0.03 (+0.66%) | 8,922,530 |
20 Feb 2024 | CNY | 4.57 | 4.62 | 4.52 | 4.58 | 4.58 | -0.07 (-1.51%) | 7,494,700 |
19 Feb 2024 | CNY | 4.47 | 4.82 | 4.46 | 4.65 | 4.65 | +0.2 (+4.49%) | 17,203,130 |
8 Feb 2024 | CNY | 4.17 | 4.46 | 4.11 | 4.45 | 4.45 | +0.32 (+7.75%) | 19,398,950 |