Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 5.59 | 5.59 | 5.46 | 5.51 | 5.51 | -0.03 (-0.54%) | 3,598,400 |
25 Mar 2024 | CNY | 5.65 | 5.66 | 5.52 | 5.54 | 5.54 | -0.08 (-1.42%) | 2,808,200 |
22 Mar 2024 | CNY | 5.75 | 5.75 | 5.52 | 5.62 | 5.62 | -0.15 (-2.60%) | 5,979,690 |
21 Mar 2024 | CNY | 5.75 | 5.78 | 5.68 | 5.77 | 5.77 | +0.04 (+0.70%) | 6,914,291 |
20 Mar 2024 | CNY | 5.68 | 5.74 | 5.66 | 5.73 | 5.73 | +0.05 (+0.88%) | 3,586,377 |
19 Mar 2024 | CNY | 5.69 | 5.79 | 5.66 | 5.68 | 5.68 | -0.01 (-0.18%) | 7,295,826 |
18 Mar 2024 | CNY | 5.58 | 5.69 | 5.49 | 5.69 | 5.69 | +0.08 (+1.43%) | 5,855,949 |
15 Mar 2024 | CNY | 5.58 | 5.62 | 5.45 | 5.61 | 5.61 | +0.04 (+0.72%) | 5,968,396 |
14 Mar 2024 | CNY | 5.34 | 5.59 | 5.34 | 5.57 | 5.57 | +0.2 (+3.72%) | 6,222,442 |
13 Mar 2024 | CNY | 5.41 | 5.45 | 5.33 | 5.37 | 5.37 | -0.07 (-1.29%) | 6,284,100 |
12 Mar 2024 | CNY | 5.5 | 5.53 | 5.38 | 5.44 | 5.44 | -0.1 (-1.81%) | 7,553,100 |
11 Mar 2024 | CNY | 5.59 | 5.64 | 5.41 | 5.54 | 5.54 | -0.09 (-1.60%) | 8,961,110 |
8 Mar 2024 | CNY | 5.3 | 5.68 | 5.3 | 5.63 | 5.63 | +0.29 (+5.43%) | 12,641,999 |
7 Mar 2024 | CNY | 5.21 | 5.35 | 5.19 | 5.34 | 5.34 | +0.15 (+2.89%) | 5,679,300 |
6 Mar 2024 | CNY | 5.14 | 5.24 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 7,207,657 |
5 Mar 2024 | CNY | 5.22 | 5.33 | 5.13 | 5.16 | 5.16 | -0.11 (-2.09%) | 6,275,964 |
4 Mar 2024 | CNY | 5.17 | 5.37 | 5.12 | 5.27 | 5.27 | +0.09 (+1.74%) | 6,830,281 |
1 Mar 2024 | CNY | 5.04 | 5.27 | 5.01 | 5.18 | 5.18 | +0.14 (+2.78%) | 9,171,689 |
29 Feb 2024 | CNY | 4.87 | 5.04 | 4.82 | 5.04 | 5.04 | +0.13 (+2.65%) | 6,237,962 |
28 Feb 2024 | CNY | 4.94 | 5.07 | 4.91 | 4.91 | 4.91 | -0.04 (-0.81%) | 6,644,000 |
27 Feb 2024 | CNY | 4.9 | 4.97 | 4.89 | 4.95 | 4.95 | +0.02 (+0.41%) | 3,624,900 |
26 Feb 2024 | CNY | 4.99 | 5.07 | 4.92 | 4.93 | 4.93 | -0.05 (-1.00%) | 4,664,700 |
23 Feb 2024 | CNY | 4.96 | 5.01 | 4.94 | 4.98 | 4.98 | 0.0 (0.0%) | 3,006,200 |
22 Feb 2024 | CNY | 4.93 | 5 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 3,901,579 |
21 Feb 2024 | CNY | 4.9 | 5.05 | 4.87 | 4.94 | 4.94 | 0.0 (0.0%) | 5,022,700 |
20 Feb 2024 | CNY | 4.94 | 5.02 | 4.85 | 4.94 | 4.94 | -0.02 (-0.40%) | 5,793,834 |
19 Feb 2024 | CNY | 4.8 | 5.03 | 4.74 | 4.96 | 4.96 | +0.12 (+2.48%) | 13,208,438 |
8 Feb 2024 | CNY | 4.41 | 4.84 | 4.09 | 4.84 | 4.84 | +0.44 (+10.00%) | 22,620,041 |
7 Feb 2024 | CNY | 4.43 | 4.78 | 4.34 | 4.4 | 4.4 | -0.02 (-0.45%) | 16,673,454 |
6 Feb 2024 | CNY | 4.43 | 4.54 | 4.28 | 4.42 | 4.42 | -0.06 (-1.34%) | 11,318,000 |