Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.97 | 5.03 | 4.95 | 4.96 | 4.96 | 0.0 (0.0%) | 2,923,900 |
11 Apr 2024 | CNY | 4.93 | 5.04 | 4.88 | 4.96 | 4.96 | -0.03 (-0.60%) | 2,566,400 |
10 Apr 2024 | CNY | 5 | 5.03 | 4.92 | 4.99 | 4.99 | -0.01 (-0.20%) | 2,256,200 |
9 Apr 2024 | CNY | 4.89 | 5.01 | 4.88 | 5 | 5 | +0.08 (+1.63%) | 1,913,600 |
8 Apr 2024 | CNY | 5.03 | 5.03 | 4.91 | 4.92 | 4.92 | -0.11 (-2.19%) | 2,089,800 |
3 Apr 2024 | CNY | 5.05 | 5.07 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 2,858,200 |
2 Apr 2024 | CNY | 5.04 | 5.1 | 5.04 | 5.05 | 5.05 | 0.0 (0.0%) | 2,662,730 |
1 Apr 2024 | CNY | 5.03 | 5.09 | 5.02 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,002,510 |
29 Mar 2024 | CNY | 4.97 | 5.04 | 4.95 | 5.03 | 5.03 | +0.07 (+1.41%) | 1,531,100 |
28 Mar 2024 | CNY | 4.95 | 5.06 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,803,300 |
27 Mar 2024 | CNY | 5.03 | 5.12 | 4.97 | 4.97 | 4.97 | -0.05 (-1.00%) | 1,914,000 |
26 Mar 2024 | CNY | 5 | 5.1 | 4.97 | 5.02 | 5.02 | 0.0 (0.0%) | 1,961,200 |
25 Mar 2024 | CNY | 5.06 | 5.2 | 5.02 | 5.02 | 5.02 | -0.04 (-0.79%) | 1,890,700 |
22 Mar 2024 | CNY | 5.14 | 5.14 | 5.04 | 5.06 | 5.06 | -0.1 (-1.94%) | 1,602,580 |
21 Mar 2024 | CNY | 5.1 | 5.16 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 2,054,540 |
20 Mar 2024 | CNY | 5.06 | 5.13 | 5.03 | 5.12 | 5.12 | +0.08 (+1.59%) | 1,831,310 |
19 Mar 2024 | CNY | 5.11 | 5.16 | 5.04 | 5.04 | 5.04 | -0.11 (-2.14%) | 2,563,400 |
18 Mar 2024 | CNY | 4.94 | 5.15 | 4.94 | 5.15 | 5.15 | +0.2 (+4.04%) | 3,950,190 |
15 Mar 2024 | CNY | 4.86 | 4.96 | 4.85 | 4.95 | 4.95 | +0.05 (+1.02%) | 2,204,700 |
14 Mar 2024 | CNY | 4.86 | 4.94 | 4.85 | 4.9 | 4.9 | +0.04 (+0.82%) | 2,892,200 |
13 Mar 2024 | CNY | 4.96 | 4.96 | 4.85 | 4.86 | 4.86 | -0.1 (-2.02%) | 3,251,200 |
12 Mar 2024 | CNY | 5.12 | 5.15 | 4.91 | 4.96 | 4.96 | -0.19 (-3.69%) | 2,461,500 |
11 Mar 2024 | CNY | 4.99 | 5.15 | 4.96 | 5.15 | 5.15 | +0.16 (+3.21%) | 4,071,800 |
8 Mar 2024 | CNY | 4.79 | 4.99 | 4.76 | 4.99 | 4.99 | +0.18 (+3.74%) | 3,599,100 |
7 Mar 2024 | CNY | 4.85 | 4.85 | 4.73 | 4.81 | 4.81 | -0.04 (-0.82%) | 2,731,300 |
6 Mar 2024 | CNY | 4.72 | 4.85 | 4.71 | 4.85 | 4.85 | +0.14 (+2.97%) | 3,610,800 |
5 Mar 2024 | CNY | 4.65 | 4.72 | 4.63 | 4.71 | 4.71 | +0.09 (+1.95%) | 3,926,300 |
4 Mar 2024 | CNY | 4.54 | 4.66 | 4.52 | 4.62 | 4.62 | +0.09 (+1.99%) | 3,772,000 |
1 Mar 2024 | CNY | 4.53 | 4.54 | 4.45 | 4.53 | 4.53 | +0.02 (+0.44%) | 2,613,400 |
29 Feb 2024 | CNY | 4.44 | 4.54 | 4.39 | 4.51 | 4.51 | +0.04 (+0.89%) | 4,807,100 |