Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | CNY | 4.81 | 5.04 | 4.76 | 5.02 | 5.02 | +0.18 (+3.72%) | 46,956,459 |
25 Mar 2024 | CNY | 4.93 | 5.05 | 4.81 | 4.84 | 4.84 | -0.13 (-2.62%) | 38,158,605 |
22 Mar 2024 | CNY | 4.93 | 5.04 | 4.86 | 4.97 | 4.97 | +0.02 (+0.40%) | 40,283,342 |
21 Mar 2024 | CNY | 5.05 | 5.07 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 29,259,937 |
20 Mar 2024 | CNY | 4.99 | 5.01 | 4.89 | 4.98 | 4.98 | -0.03 (-0.60%) | 36,656,980 |
19 Mar 2024 | CNY | 5.05 | 5.08 | 4.97 | 5.01 | 5.01 | -0.08 (-1.57%) | 50,167,089 |
18 Mar 2024 | CNY | 5.3 | 5.4 | 5.01 | 5.09 | 5.09 | -0.2 (-3.78%) | 84,609,276 |
15 Mar 2024 | CNY | 5.26 | 5.34 | 5.14 | 5.29 | 5.29 | +0.05 (+0.95%) | 33,434,649 |
14 Mar 2024 | CNY | 5.21 | 5.24 | 5.17 | 5.24 | 5.24 | 0.0 (0.0%) | 29,478,157 |
13 Mar 2024 | CNY | 5.24 | 5.28 | 5.15 | 5.24 | 5.24 | +0.01 (+0.19%) | 40,103,553 |
12 Mar 2024 | CNY | 5.42 | 5.44 | 5.21 | 5.23 | 5.23 | -0.21 (-3.86%) | 58,571,950 |
11 Mar 2024 | CNY | 5.47 | 5.57 | 5.36 | 5.44 | 5.44 | -0.06 (-1.09%) | 53,893,565 |
8 Mar 2024 | CNY | 5.05 | 5.59 | 5.04 | 5.5 | 5.5 | +0.41 (+8.06%) | 91,766,810 |
7 Mar 2024 | CNY | 5.13 | 5.16 | 5.01 | 5.09 | 5.09 | -0.05 (-0.97%) | 34,296,410 |
6 Mar 2024 | CNY | 5.02 | 5.17 | 5 | 5.14 | 5.14 | +0.1 (+1.98%) | 36,872,841 |
5 Mar 2024 | CNY | 5.14 | 5.15 | 5 | 5.04 | 5.04 | -0.15 (-2.89%) | 33,956,640 |
4 Mar 2024 | CNY | 5.08 | 5.27 | 5.02 | 5.19 | 5.19 | +0.12 (+2.37%) | 56,247,461 |
1 Mar 2024 | CNY | 5.1 | 5.17 | 5.01 | 5.07 | 5.07 | -0.03 (-0.59%) | 32,146,793 |
29 Feb 2024 | CNY | 4.8 | 5.11 | 4.8 | 5.1 | 5.1 | +0.19 (+3.87%) | 47,935,283 |
28 Feb 2024 | CNY | 5.33 | 5.34 | 4.85 | 4.91 | 4.91 | -0.35 (-6.65%) | 72,536,575 |
27 Feb 2024 | CNY | 5.08 | 5.3 | 5.05 | 5.26 | 5.26 | +0.12 (+2.33%) | 57,153,640 |
26 Feb 2024 | CNY | 5.16 | 5.44 | 5.08 | 5.14 | 5.14 | -0.01 (-0.19%) | 60,369,933 |
23 Feb 2024 | CNY | 5.06 | 5.19 | 4.95 | 5.15 | 5.15 | +0.08 (+1.58%) | 56,255,440 |
22 Feb 2024 | CNY | 5.02 | 5.22 | 5.02 | 5.07 | 5.07 | -0.05 (-0.98%) | 55,547,537 |
21 Feb 2024 | CNY | 4.94 | 5.32 | 4.94 | 5.12 | 5.12 | +0.12 (+2.40%) | 92,272,625 |
20 Feb 2024 | CNY | 5.25 | 5.44 | 4.91 | 5 | 5 | -0.07 (-1.38%) | 97,335,100 |
19 Feb 2024 | CNY | 4.74 | 5.07 | 4.68 | 5.07 | 5.07 | +0.46 (+9.98%) | 85,025,774 |
8 Feb 2024 | CNY | 4.25 | 4.63 | 4.06 | 4.61 | 4.61 | +0.36 (+8.47%) | 62,682,831 |
7 Feb 2024 | CNY | 4.28 | 4.4 | 4.18 | 4.25 | 4.25 | -0.04 (-0.93%) | 44,023,123 |
6 Feb 2024 | CNY | 3.9 | 4.4 | 3.8 | 4.29 | 4.29 | +0.26 (+6.45%) | 47,880,528 |