Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Feb 2024 | CNY | 4.7 | 4.86 | 4.3 | 4.32 | 4.32 | -0.37 (-7.89%) | 40,118,000 |
27 Feb 2024 | CNY | 4.52 | 4.7 | 4.47 | 4.69 | 4.69 | +0.13 (+2.85%) | 22,039,310 |
26 Feb 2024 | CNY | 4.52 | 4.67 | 4.36 | 4.56 | 4.56 | +0.1 (+2.24%) | 30,310,260 |
23 Feb 2024 | CNY | 4.28 | 4.48 | 4.26 | 4.46 | 4.46 | +0.15 (+3.48%) | 29,714,650 |
22 Feb 2024 | CNY | 4.13 | 4.33 | 4.1 | 4.31 | 4.31 | +0.15 (+3.61%) | 31,566,960 |
21 Feb 2024 | CNY | 4.03 | 4.35 | 4.01 | 4.16 | 4.16 | +0.06 (+1.46%) | 30,421,790 |
20 Feb 2024 | CNY | 4.08 | 4.1 | 3.93 | 4.1 | 4.1 | +0.02 (+0.49%) | 23,157,670 |
19 Feb 2024 | CNY | 3.88 | 4.09 | 3.87 | 4.08 | 4.08 | +0.25 (+6.53%) | 35,573,520 |