Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 4.98 | 5.05 | 4.98 | 5.03 | 5.03 | +0.05 (+1.00%) | 101,084,068 |
13 Mar 2024 | CNY | 5.02 | 5.03 | 4.97 | 4.98 | 4.98 | -0.06 (-1.19%) | 81,355,358 |
12 Mar 2024 | CNY | 5.05 | 5.06 | 5.01 | 5.04 | 5.04 | -0.01 (-0.20%) | 81,185,553 |
11 Mar 2024 | CNY | 5.02 | 5.06 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 68,127,968 |
8 Mar 2024 | CNY | 5.03 | 5.05 | 4.99 | 5.03 | 5.03 | -0.01 (-0.20%) | 67,634,852 |
7 Mar 2024 | CNY | 5.05 | 5.07 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 82,743,658 |
6 Mar 2024 | CNY | 5.07 | 5.09 | 5.03 | 5.04 | 5.04 | -0.03 (-0.59%) | 83,413,937 |
5 Mar 2024 | CNY | 4.98 | 5.09 | 4.96 | 5.07 | 5.07 | +0.08 (+1.60%) | 155,753,820 |
4 Mar 2024 | CNY | 5 | 5.02 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 85,400,258 |
1 Mar 2024 | CNY | 5.04 | 5.04 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 104,208,001 |
29 Feb 2024 | CNY | 5 | 5.06 | 4.98 | 5.05 | 5.05 | +0.04 (+0.80%) | 116,045,452 |
28 Feb 2024 | CNY | 5.03 | 5.06 | 5.01 | 5.01 | 5.01 | -0.01 (-0.20%) | 119,555,948 |
27 Feb 2024 | CNY | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | -0.01 (-0.20%) | 94,747,047 |
26 Feb 2024 | CNY | 5.09 | 5.11 | 5.02 | 5.03 | 5.03 | -0.08 (-1.57%) | 93,784,990 |
23 Feb 2024 | CNY | 5.12 | 5.12 | 5.07 | 5.11 | 5.11 | -0.01 (-0.20%) | 90,214,941 |
22 Feb 2024 | CNY | 5.12 | 5.14 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 109,750,426 |
21 Feb 2024 | CNY | 5.15 | 5.2 | 5.12 | 5.12 | 5.12 | -0.04 (-0.78%) | 150,055,462 |
20 Feb 2024 | CNY | 5.09 | 5.18 | 5.07 | 5.16 | 5.16 | +0.06 (+1.18%) | 109,083,272 |
19 Feb 2024 | CNY | 5.03 | 5.1 | 5 | 5.1 | 5.1 | +0.07 (+1.39%) | 157,726,783 |
8 Feb 2024 | CNY | 5.07 | 5.08 | 4.92 | 5.03 | 5.03 | -0.03 (-0.59%) | 190,708,125 |
7 Feb 2024 | CNY | 5.06 | 5.06 | 4.97 | 5.06 | 5.06 | 0.0 (0.0%) | 189,833,584 |
6 Feb 2024 | CNY | 5 | 5.06 | 4.97 | 5.06 | 5.06 | +0.06 (+1.20%) | 169,865,763 |
5 Feb 2024 | CNY | 4.93 | 5.02 | 4.88 | 5 | 5 | +0.08 (+1.63%) | 189,733,705 |
2 Feb 2024 | CNY | 4.95 | 5.01 | 4.84 | 4.92 | 4.92 | -0.01 (-0.20%) | 137,095,068 |
1 Feb 2024 | CNY | 4.95 | 5.01 | 4.92 | 4.93 | 4.93 | -0.04 (-0.80%) | 98,700,527 |
31 Jan 2024 | CNY | 4.98 | 5.02 | 4.9 | 4.97 | 4.97 | -0.02 (-0.40%) | 110,822,537 |
30 Jan 2024 | CNY | 5.02 | 5.07 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 106,099,768 |
29 Jan 2024 | CNY | 4.99 | 5.06 | 4.98 | 5.02 | 5.02 | +0.05 (+1.01%) | 125,320,475 |
26 Jan 2024 | CNY | 4.93 | 4.98 | 4.89 | 4.97 | 4.97 | +0.03 (+0.61%) | 118,145,872 |
25 Jan 2024 | CNY | 4.84 | 4.94 | 4.82 | 4.94 | 4.94 | +0.1 (+2.07%) | 125,908,240 |