Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 5.42 | 5.44 | 5.38 | 5.43 | 5.43 | +0.03 (+0.56%) | 6,640,230 |
15 Mar 2024 | CNY | 5.26 | 5.4 | 5.26 | 5.4 | 5.4 | +0.11 (+2.08%) | 6,873,230 |
14 Mar 2024 | CNY | 5.32 | 5.35 | 5.22 | 5.29 | 5.29 | -0.03 (-0.56%) | 5,882,900 |
13 Mar 2024 | CNY | 5.33 | 5.36 | 5.27 | 5.32 | 5.32 | -0.02 (-0.37%) | 5,455,440 |
12 Mar 2024 | CNY | 5.31 | 5.36 | 5.26 | 5.34 | 5.34 | +0.02 (+0.38%) | 6,700,010 |
11 Mar 2024 | CNY | 5.3 | 5.33 | 5.25 | 5.32 | 5.32 | +0.06 (+1.14%) | 7,838,810 |
8 Mar 2024 | CNY | 5.25 | 5.28 | 5.2 | 5.26 | 5.26 | +0.01 (+0.19%) | 5,589,090 |
7 Mar 2024 | CNY | 5.25 | 5.3 | 5.21 | 5.25 | 5.25 | +0.01 (+0.19%) | 8,144,300 |
6 Mar 2024 | CNY | 5.14 | 5.27 | 5.11 | 5.24 | 5.24 | +0.11 (+2.14%) | 8,156,115 |
5 Mar 2024 | CNY | 5.22 | 5.23 | 5.11 | 5.13 | 5.13 | -0.1 (-1.91%) | 8,329,586 |
4 Mar 2024 | CNY | 5.27 | 5.3 | 5.17 | 5.23 | 5.23 | -0.04 (-0.76%) | 10,335,429 |
1 Mar 2024 | CNY | 5.22 | 5.3 | 5.2 | 5.27 | 5.27 | +0.07 (+1.35%) | 11,349,800 |
29 Feb 2024 | CNY | 5.05 | 5.23 | 5.03 | 5.2 | 5.2 | +0.1 (+1.96%) | 15,112,600 |
28 Feb 2024 | CNY | 5.38 | 5.5 | 5.1 | 5.1 | 5.1 | -0.3 (-5.56%) | 20,871,412 |
27 Feb 2024 | CNY | 5.24 | 5.41 | 5.23 | 5.4 | 5.4 | +0.11 (+2.08%) | 9,139,800 |
26 Feb 2024 | CNY | 5.16 | 5.37 | 5.15 | 5.29 | 5.29 | +0.18 (+3.52%) | 14,483,100 |
23 Feb 2024 | CNY | 5.04 | 5.12 | 5.02 | 5.11 | 5.11 | +0.08 (+1.59%) | 9,516,219 |
22 Feb 2024 | CNY | 4.97 | 5.07 | 4.97 | 5.03 | 5.03 | +0.05 (+1.00%) | 11,206,634 |
21 Feb 2024 | CNY | 4.9 | 5.08 | 4.87 | 4.98 | 4.98 | +0.06 (+1.22%) | 11,195,612 |
20 Feb 2024 | CNY | 4.94 | 4.94 | 4.83 | 4.92 | 4.92 | -0.01 (-0.20%) | 6,752,500 |
19 Feb 2024 | CNY | 4.9 | 5.03 | 4.85 | 4.93 | 4.93 | +0.11 (+2.28%) | 14,476,149 |
8 Feb 2024 | CNY | 4.46 | 4.84 | 4.42 | 4.82 | 4.82 | +0.4 (+9.05%) | 16,295,321 |
7 Feb 2024 | CNY | 4.49 | 4.58 | 4.35 | 4.42 | 4.42 | -0.08 (-1.78%) | 16,237,359 |
6 Feb 2024 | CNY | 4.25 | 4.67 | 4.07 | 4.5 | 4.5 | +0.2 (+4.65%) | 17,952,159 |
5 Feb 2024 | CNY | 4.75 | 4.75 | 4.29 | 4.3 | 4.3 | -0.47 (-9.85%) | 20,035,100 |
2 Feb 2024 | CNY | 4.93 | 5.02 | 4.6 | 4.77 | 4.77 | -0.16 (-3.25%) | 14,020,531 |
1 Feb 2024 | CNY | 5.06 | 5.06 | 4.89 | 4.93 | 4.93 | -0.14 (-2.76%) | 11,321,960 |
31 Jan 2024 | CNY | 5.22 | 5.28 | 5.05 | 5.07 | 5.07 | -0.18 (-3.43%) | 11,647,900 |
30 Jan 2024 | CNY | 5.35 | 5.42 | 5.23 | 5.25 | 5.25 | -0.14 (-2.60%) | 10,072,500 |
29 Jan 2024 | CNY | 5.55 | 5.56 | 5.36 | 5.39 | 5.39 | -0.13 (-2.36%) | 10,270,100 |