Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 5.56 | 5.56 | 5.26 | 5.38 | 5.38 | +0.08 (+1.51%) | 13,913,100 |
28 Mar 2024 | CNY | 5.12 | 5.36 | 5.1 | 5.3 | 5.3 | +0.15 (+2.91%) | 11,960,700 |
27 Mar 2024 | CNY | 5.45 | 5.47 | 5.14 | 5.15 | 5.15 | -0.3 (-5.50%) | 12,968,600 |
26 Mar 2024 | CNY | 5.36 | 5.48 | 5.36 | 5.45 | 5.45 | +0.07 (+1.30%) | 12,503,200 |
25 Mar 2024 | CNY | 5.52 | 5.57 | 5.37 | 5.38 | 5.38 | -0.14 (-2.54%) | 14,373,880 |
22 Mar 2024 | CNY | 5.72 | 5.72 | 5.45 | 5.52 | 5.52 | -0.17 (-2.99%) | 17,656,300 |
21 Mar 2024 | CNY | 5.74 | 5.76 | 5.58 | 5.69 | 5.69 | 0.0 (0.0%) | 19,750,900 |
20 Mar 2024 | CNY | 5.75 | 5.76 | 5.63 | 5.69 | 5.69 | -0.01 (-0.18%) | 21,481,980 |
19 Mar 2024 | CNY | 5.75 | 5.92 | 5.67 | 5.7 | 5.7 | -0.13 (-2.23%) | 30,007,100 |
18 Mar 2024 | CNY | 5.71 | 5.96 | 5.58 | 5.83 | 5.83 | +0.13 (+2.28%) | 45,235,500 |
15 Mar 2024 | CNY | 5.7 | 5.86 | 5.55 | 5.7 | 5.7 | -0.27 (-4.52%) | 47,920,910 |
14 Mar 2024 | CNY | 6.28 | 6.49 | 5.74 | 5.97 | 5.97 | +0.07 (+1.19%) | 80,331,850 |
13 Mar 2024 | CNY | 5.62 | 5.9 | 5.4 | 5.9 | 5.9 | +0.54 (+10.07%) | 39,820,590 |
12 Mar 2024 | CNY | 4.94 | 5.36 | 4.88 | 5.36 | 5.36 | +0.49 (+10.06%) | 11,537,780 |
11 Mar 2024 | CNY | 4.8 | 4.87 | 4.79 | 4.87 | 4.87 | +0.05 (+1.04%) | 5,694,300 |
8 Mar 2024 | CNY | 4.8 | 4.87 | 4.75 | 4.82 | 4.82 | -0.01 (-0.21%) | 5,356,690 |
7 Mar 2024 | CNY | 4.9 | 4.97 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 7,735,500 |
6 Mar 2024 | CNY | 4.79 | 4.92 | 4.79 | 4.85 | 4.85 | -0.01 (-0.21%) | 6,810,500 |
5 Mar 2024 | CNY | 4.82 | 4.93 | 4.74 | 4.86 | 4.86 | 0.0 (0.0%) | 10,043,800 |
4 Mar 2024 | CNY | 4.94 | 4.97 | 4.8 | 4.86 | 4.86 | -0.09 (-1.82%) | 8,602,900 |
1 Mar 2024 | CNY | 4.88 | 5.02 | 4.87 | 4.95 | 4.95 | +0.04 (+0.81%) | 9,846,900 |
29 Feb 2024 | CNY | 4.64 | 4.91 | 4.61 | 4.91 | 4.91 | +0.25 (+5.36%) | 13,083,400 |
28 Feb 2024 | CNY | 5.18 | 5.2 | 4.65 | 4.66 | 4.66 | -0.51 (-9.86%) | 20,334,000 |
27 Feb 2024 | CNY | 4.9 | 5.18 | 4.86 | 5.17 | 5.17 | +0.27 (+5.51%) | 14,979,100 |
26 Feb 2024 | CNY | 4.79 | 4.99 | 4.78 | 4.9 | 4.9 | +0.1 (+2.08%) | 13,799,080 |
23 Feb 2024 | CNY | 4.63 | 4.81 | 4.6 | 4.8 | 4.8 | +0.15 (+3.23%) | 14,183,300 |
22 Feb 2024 | CNY | 4.52 | 4.72 | 4.51 | 4.65 | 4.65 | +0.07 (+1.53%) | 16,339,540 |
21 Feb 2024 | CNY | 4.36 | 4.71 | 4.3 | 4.58 | 4.58 | +0.18 (+4.09%) | 22,825,580 |
20 Feb 2024 | CNY | 4.4 | 4.44 | 4.3 | 4.4 | 4.4 | -0.01 (-0.23%) | 13,838,640 |
19 Feb 2024 | CNY | 4.33 | 4.46 | 4.3 | 4.41 | 4.41 | -0.09 (-2%) | 25,738,320 |