Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | CNY | 4.93 | 5 | 4.9 | 4.95 | 4.95 | -0.03 (-0.60%) | 943,700 |
11 Apr 2024 | CNY | 4.92 | 5.07 | 4.87 | 4.98 | 4.98 | +0.01 (+0.20%) | 1,372,200 |
10 Apr 2024 | CNY | 4.98 | 5.08 | 4.94 | 4.97 | 4.97 | -0.04 (-0.80%) | 872,700 |
9 Apr 2024 | CNY | 4.92 | 5.07 | 4.84 | 5.01 | 5.01 | +0.08 (+1.62%) | 1,008,900 |
8 Apr 2024 | CNY | 5.16 | 5.19 | 4.9 | 4.93 | 4.93 | -0.23 (-4.46%) | 1,442,000 |
3 Apr 2024 | CNY | 4.94 | 5.17 | 4.93 | 5.16 | 5.16 | +0.17 (+3.41%) | 1,785,950 |
2 Apr 2024 | CNY | 4.78 | 5.03 | 4.78 | 4.99 | 4.99 | +0.17 (+3.53%) | 2,588,050 |
1 Apr 2024 | CNY | 4.75 | 4.91 | 4.72 | 4.82 | 4.82 | +0.07 (+1.47%) | 1,639,200 |
29 Mar 2024 | CNY | 4.64 | 4.8 | 4.61 | 4.75 | 4.75 | +0.1 (+2.15%) | 1,774,900 |
28 Mar 2024 | CNY | 4.69 | 4.78 | 4.6 | 4.65 | 4.65 | -0.05 (-1.06%) | 2,914,600 |
27 Mar 2024 | CNY | 4.8 | 4.82 | 4.67 | 4.7 | 4.7 | -0.15 (-3.09%) | 2,383,100 |
26 Mar 2024 | CNY | 4.9 | 4.99 | 4.8 | 4.85 | 4.85 | -0.16 (-3.19%) | 3,166,200 |
25 Mar 2024 | CNY | 4.69 | 5.06 | 4.63 | 5.01 | 5.01 | +0.19 (+3.94%) | 6,784,290 |
22 Mar 2024 | CNY | 4.82 | 4.91 | 4.82 | 4.82 | 4.82 | -0.25 (-4.93%) | 5,407,300 |
21 Mar 2024 | CNY | 5.34 | 5.35 | 5.07 | 5.07 | 5.07 | -0.27 (-5.06%) | 5,000,300 |
20 Mar 2024 | CNY | 5.29 | 5.35 | 5.27 | 5.34 | 5.34 | +0.03 (+0.56%) | 1,180,770 |
19 Mar 2024 | CNY | 5.41 | 5.45 | 5.31 | 5.31 | 5.31 | -0.12 (-2.21%) | 1,458,600 |
18 Mar 2024 | CNY | 5.32 | 5.45 | 5.31 | 5.43 | 5.43 | +0.07 (+1.31%) | 2,214,100 |
15 Mar 2024 | CNY | 5.32 | 5.43 | 5.16 | 5.36 | 5.36 | +0.03 (+0.56%) | 1,334,700 |
14 Mar 2024 | CNY | 5.42 | 5.49 | 5.3 | 5.33 | 5.33 | -0.12 (-2.20%) | 1,198,800 |
13 Mar 2024 | CNY | 5.48 | 5.57 | 5.4 | 5.45 | 5.45 | -0.06 (-1.09%) | 1,654,300 |
12 Mar 2024 | CNY | 5.56 | 5.61 | 5.41 | 5.51 | 5.51 | -0.06 (-1.08%) | 1,057,880 |
11 Mar 2024 | CNY | 5.41 | 5.58 | 5.36 | 5.57 | 5.57 | +0.16 (+2.96%) | 964,000 |
8 Mar 2024 | CNY | 5.37 | 5.41 | 5.22 | 5.41 | 5.41 | +0.09 (+1.69%) | 639,130 |
7 Mar 2024 | CNY | 5.25 | 5.51 | 5.25 | 5.32 | 5.32 | +0.04 (+0.76%) | 987,250 |
6 Mar 2024 | CNY | 5.16 | 5.32 | 5.15 | 5.28 | 5.28 | +0.07 (+1.34%) | 582,500 |
5 Mar 2024 | CNY | 5.24 | 5.3 | 5.17 | 5.21 | 5.21 | -0.03 (-0.57%) | 554,400 |
4 Mar 2024 | CNY | 5.36 | 5.42 | 5.13 | 5.24 | 5.24 | -0.12 (-2.24%) | 1,075,300 |
1 Mar 2024 | CNY | 5.43 | 5.5 | 5.26 | 5.36 | 5.36 | -0.11 (-2.01%) | 1,292,300 |
29 Feb 2024 | CNY | 5.31 | 5.5 | 5.31 | 5.47 | 5.47 | -0.12 (-2.15%) | 1,472,500 |