Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | CNY | 4.8 | 4.86 | 4.66 | 4.79 | 4.79 | 0.0 (0.0%) | 5,823,700 |
29 Mar 2024 | CNY | 4.79 | 5 | 4.79 | 4.79 | 4.79 | -0.25 (-4.96%) | 8,122,700 |
28 Mar 2024 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.27 (-5.08%) | 828,100 |
27 Mar 2024 | CNY | 5.51 | 5.55 | 5.31 | 5.31 | 5.31 | -0.28 (-5.01%) | 2,281,041 |
26 Mar 2024 | CNY | 5.76 | 5.8 | 5.53 | 5.59 | 5.59 | -0.22 (-3.79%) | 2,470,787 |
25 Mar 2024 | CNY | 5.91 | 6 | 5.7 | 5.81 | 5.81 | -0.02 (-0.34%) | 3,654,600 |
22 Mar 2024 | CNY | 5.85 | 5.87 | 5.71 | 5.83 | 5.83 | +0.02 (+0.34%) | 1,970,500 |
21 Mar 2024 | CNY | 5.83 | 5.9 | 5.69 | 5.81 | 5.81 | +0.01 (+0.17%) | 4,407,500 |
20 Mar 2024 | CNY | 5.78 | 5.89 | 5.68 | 5.8 | 5.8 | -0.06 (-1.02%) | 3,948,400 |
19 Mar 2024 | CNY | 5.9 | 5.93 | 5.65 | 5.86 | 5.86 | -0.08 (-1.35%) | 4,770,400 |
18 Mar 2024 | CNY | 5.96 | 5.99 | 5.87 | 5.94 | 5.94 | -0.01 (-0.17%) | 3,027,000 |
15 Mar 2024 | CNY | 5.86 | 5.97 | 5.79 | 5.95 | 5.95 | +0.07 (+1.19%) | 2,826,900 |
14 Mar 2024 | CNY | 5.78 | 5.91 | 5.7 | 5.88 | 5.88 | +0.11 (+1.91%) | 4,888,000 |
13 Mar 2024 | CNY | 5.8 | 6.06 | 5.71 | 5.77 | 5.77 | -0.03 (-0.52%) | 6,445,841 |
12 Mar 2024 | CNY | 5.57 | 5.8 | 5.57 | 5.8 | 5.8 | +0.28 (+5.07%) | 5,266,700 |
11 Mar 2024 | CNY | 5.24 | 5.52 | 5.24 | 5.52 | 5.52 | +0.26 (+4.94%) | 2,841,500 |
8 Mar 2024 | CNY | 5.15 | 5.29 | 5.05 | 5.26 | 5.26 | +0.13 (+2.53%) | 3,825,800 |
7 Mar 2024 | CNY | 5.12 | 5.17 | 5.03 | 5.13 | 5.13 | -0.09 (-1.72%) | 4,193,700 |
6 Mar 2024 | CNY | 5.2 | 5.3 | 5.08 | 5.22 | 5.22 | +0.15 (+2.96%) | 5,667,700 |
5 Mar 2024 | CNY | 4.88 | 5.09 | 4.81 | 5.07 | 5.07 | +0.2 (+4.11%) | 5,267,600 |
4 Mar 2024 | CNY | 4.7 | 4.88 | 4.49 | 4.87 | 4.87 | +0.17 (+3.62%) | 5,365,100 |
1 Mar 2024 | CNY | 4.87 | 4.89 | 4.65 | 4.7 | 4.7 | -0.19 (-3.89%) | 5,053,900 |
29 Feb 2024 | CNY | 4.71 | 4.93 | 4.71 | 4.89 | 4.89 | -0.06 (-1.21%) | 4,685,248 |
28 Feb 2024 | CNY | 5.18 | 5.3 | 4.95 | 4.95 | 4.95 | -0.26 (-4.99%) | 7,164,300 |
27 Feb 2024 | CNY | 5.08 | 5.21 | 5.06 | 5.21 | 5.21 | +0.11 (+2.16%) | 5,790,600 |
26 Feb 2024 | CNY | 5.28 | 5.28 | 5.03 | 5.1 | 5.1 | +0.07 (+1.39%) | 9,172,147 |
23 Feb 2024 | CNY | 5.03 | 5.03 | 4.9 | 5.03 | 5.03 | +0.24 (+5.01%) | 4,359,600 |
22 Feb 2024 | CNY | 4.71 | 4.79 | 4.64 | 4.79 | 4.79 | -0.03 (-0.62%) | 5,967,100 |
21 Feb 2024 | CNY | 4.8 | 4.95 | 4.73 | 4.82 | 4.82 | +0.11 (+2.34%) | 6,617,700 |
20 Feb 2024 | CNY | 4.44 | 4.71 | 4.38 | 4.71 | 4.71 | +0.22 (+4.90%) | 5,813,900 |