Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2024 | CNY | 5.2 | 5.29 | 5.16 | 5.28 | 5.28 | +0.12 (+2.33%) | 12,082,000 |
28 Mar 2024 | CNY | 5.06 | 5.23 | 5.05 | 5.16 | 5.16 | +0.09 (+1.78%) | 13,191,480 |
27 Mar 2024 | CNY | 5.25 | 5.29 | 5.05 | 5.07 | 5.07 | -0.17 (-3.24%) | 14,527,290 |
26 Mar 2024 | CNY | 5.32 | 5.38 | 5.12 | 5.24 | 5.24 | -0.17 (-3.14%) | 24,880,680 |
25 Mar 2024 | CNY | 5.38 | 5.85 | 5.35 | 5.41 | 5.41 | +0.06 (+1.12%) | 35,355,880 |
22 Mar 2024 | CNY | 5.26 | 5.43 | 5.17 | 5.35 | 5.35 | +0.03 (+0.56%) | 16,268,840 |
21 Mar 2024 | CNY | 5.37 | 5.55 | 5.31 | 5.32 | 5.32 | +0.04 (+0.76%) | 17,006,490 |
20 Mar 2024 | CNY | 5.24 | 5.29 | 5.21 | 5.28 | 5.28 | +0.02 (+0.38%) | 9,839,580 |
19 Mar 2024 | CNY | 5.3 | 5.34 | 5.24 | 5.26 | 5.26 | -0.17 (-3.13%) | 19,830,450 |
18 Mar 2024 | CNY | 5.18 | 5.58 | 5.14 | 5.43 | 5.43 | +0.25 (+4.83%) | 24,736,610 |
15 Mar 2024 | CNY | 5.14 | 5.19 | 5.07 | 5.18 | 5.18 | +0.06 (+1.17%) | 7,366,410 |
14 Mar 2024 | CNY | 5.15 | 5.18 | 5.06 | 5.12 | 5.12 | -0.01 (-0.19%) | 7,236,390 |
13 Mar 2024 | CNY | 5.17 | 5.18 | 5.07 | 5.13 | 5.13 | -0.02 (-0.39%) | 6,608,940 |
12 Mar 2024 | CNY | 5.1 | 5.15 | 5.04 | 5.15 | 5.15 | +0.07 (+1.38%) | 9,015,410 |
11 Mar 2024 | CNY | 5.06 | 5.09 | 4.99 | 5.08 | 5.08 | +0.03 (+0.59%) | 9,062,500 |
8 Mar 2024 | CNY | 5.02 | 5.08 | 4.98 | 5.05 | 5.05 | +0.03 (+0.60%) | 6,316,800 |
7 Mar 2024 | CNY | 5.06 | 5.14 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 8,559,900 |
6 Mar 2024 | CNY | 4.93 | 5.09 | 4.93 | 5.06 | 5.06 | +0.1 (+2.02%) | 10,687,270 |
5 Mar 2024 | CNY | 5.01 | 5.06 | 4.94 | 4.96 | 4.96 | -0.06 (-1.20%) | 7,488,800 |
4 Mar 2024 | CNY | 5.01 | 5.09 | 4.93 | 5.02 | 5.02 | +0.04 (+0.80%) | 9,959,800 |
1 Mar 2024 | CNY | 4.95 | 5.02 | 4.9 | 4.98 | 4.98 | +0.04 (+0.81%) | 8,767,900 |
29 Feb 2024 | CNY | 4.75 | 4.95 | 4.7 | 4.94 | 4.94 | +0.17 (+3.56%) | 12,852,920 |
28 Feb 2024 | CNY | 5.15 | 5.26 | 4.76 | 4.77 | 4.77 | -0.36 (-7.02%) | 18,845,400 |
27 Feb 2024 | CNY | 5.05 | 5.14 | 4.99 | 5.13 | 5.13 | +0.04 (+0.79%) | 11,317,680 |
26 Feb 2024 | CNY | 4.98 | 5.17 | 4.97 | 5.09 | 5.09 | +0.15 (+3.04%) | 16,145,350 |
23 Feb 2024 | CNY | 4.77 | 4.94 | 4.75 | 4.94 | 4.94 | +0.17 (+3.56%) | 13,360,600 |
22 Feb 2024 | CNY | 4.69 | 4.8 | 4.66 | 4.77 | 4.77 | +0.04 (+0.85%) | 10,070,460 |
21 Feb 2024 | CNY | 4.66 | 4.85 | 4.59 | 4.73 | 4.73 | +0.03 (+0.64%) | 13,459,280 |
20 Feb 2024 | CNY | 4.81 | 4.86 | 4.6 | 4.7 | 4.7 | -0.03 (-0.63%) | 16,230,520 |
19 Feb 2024 | CNY | 4.52 | 4.73 | 4.52 | 4.73 | 4.73 | +0.43 (+10.00%) | 20,051,180 |