Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.74 | 4.79 | 4.65 | 4.66 | 4.66 | -0.1 (-2.10%) | 9,250,900 |
11 Apr 2024 | CNY | 4.67 | 4.81 | 4.65 | 4.76 | 4.76 | +0.03 (+0.63%) | 10,824,400 |
10 Apr 2024 | CNY | 4.89 | 4.89 | 4.66 | 4.73 | 4.73 | -0.14 (-2.87%) | 13,253,200 |
9 Apr 2024 | CNY | 4.78 | 4.88 | 4.76 | 4.87 | 4.87 | +0.09 (+1.88%) | 8,895,800 |
8 Apr 2024 | CNY | 4.95 | 4.95 | 4.76 | 4.78 | 4.78 | -0.19 (-3.82%) | 12,278,400 |
3 Apr 2024 | CNY | 5.08 | 5.08 | 4.88 | 4.97 | 4.97 | -0.1 (-1.97%) | 14,221,500 |
2 Apr 2024 | CNY | 5.06 | 5.1 | 4.99 | 5.07 | 5.07 | +0.03 (+0.60%) | 13,225,060 |
1 Apr 2024 | CNY | 4.86 | 5.05 | 4.84 | 5.04 | 5.04 | +0.17 (+3.49%) | 13,840,900 |
29 Mar 2024 | CNY | 4.81 | 4.9 | 4.78 | 4.87 | 4.87 | +0.06 (+1.25%) | 12,619,200 |
28 Mar 2024 | CNY | 4.7 | 4.87 | 4.68 | 4.81 | 4.81 | +0.14 (+3.00%) | 15,289,000 |
27 Mar 2024 | CNY | 4.87 | 4.9 | 4.67 | 4.67 | 4.67 | -0.22 (-4.50%) | 14,292,800 |
26 Mar 2024 | CNY | 4.88 | 4.95 | 4.75 | 4.89 | 4.89 | +0.01 (+0.20%) | 17,843,600 |
25 Mar 2024 | CNY | 5.04 | 5.09 | 4.88 | 4.88 | 4.88 | -0.21 (-4.13%) | 23,949,300 |
22 Mar 2024 | CNY | 5.2 | 5.23 | 5.06 | 5.09 | 5.09 | -0.14 (-2.68%) | 32,603,000 |
21 Mar 2024 | CNY | 5.12 | 5.51 | 4.98 | 5.23 | 5.23 | +0.14 (+2.75%) | 40,872,900 |
20 Mar 2024 | CNY | 5.01 | 5.11 | 4.99 | 5.09 | 5.09 | +0.07 (+1.39%) | 15,706,130 |
19 Mar 2024 | CNY | 4.97 | 5.07 | 4.95 | 5.02 | 5.02 | +0.05 (+1.01%) | 15,625,520 |
18 Mar 2024 | CNY | 4.83 | 4.98 | 4.83 | 4.97 | 4.97 | +0.12 (+2.47%) | 16,419,900 |
15 Mar 2024 | CNY | 4.77 | 4.85 | 4.76 | 4.85 | 4.85 | +0.07 (+1.46%) | 13,709,570 |
14 Mar 2024 | CNY | 4.81 | 4.85 | 4.71 | 4.78 | 4.78 | -0.03 (-0.62%) | 15,457,000 |
13 Mar 2024 | CNY | 4.82 | 4.87 | 4.79 | 4.81 | 4.81 | -0.04 (-0.82%) | 16,804,830 |
12 Mar 2024 | CNY | 4.92 | 4.94 | 4.76 | 4.85 | 4.85 | -0.05 (-1.02%) | 23,999,430 |
11 Mar 2024 | CNY | 4.82 | 4.9 | 4.79 | 4.9 | 4.9 | +0.12 (+2.51%) | 23,924,270 |
8 Mar 2024 | CNY | 4.7 | 4.91 | 4.66 | 4.78 | 4.78 | +0.04 (+0.84%) | 25,587,000 |
7 Mar 2024 | CNY | 4.65 | 4.82 | 4.62 | 4.74 | 4.74 | +0.06 (+1.28%) | 27,093,920 |
6 Mar 2024 | CNY | 4.46 | 4.72 | 4.46 | 4.68 | 4.68 | +0.18 (+4%) | 28,607,300 |
5 Mar 2024 | CNY | 4.6 | 4.6 | 4.48 | 4.5 | 4.5 | -0.12 (-2.60%) | 18,442,400 |
4 Mar 2024 | CNY | 4.64 | 4.77 | 4.52 | 4.62 | 4.62 | +0.01 (+0.22%) | 20,800,500 |
1 Mar 2024 | CNY | 4.5 | 4.62 | 4.46 | 4.61 | 4.61 | +0.13 (+2.90%) | 21,986,900 |
29 Feb 2024 | CNY | 4.23 | 4.49 | 4.22 | 4.48 | 4.48 | +0.16 (+3.70%) | 24,813,600 |