Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | CNY | 4.91 | 5.08 | 4.88 | 5.02 | 5.02 | +0.12 (+2.45%) | 8,929,106 |
27 Mar 2024 | CNY | 5.1 | 5.13 | 4.9 | 4.9 | 4.9 | -0.19 (-3.73%) | 8,045,528 |
26 Mar 2024 | CNY | 5.08 | 5.14 | 4.99 | 5.09 | 5.09 | +0.03 (+0.59%) | 8,326,318 |
25 Mar 2024 | CNY | 5.2 | 5.21 | 5.05 | 5.06 | 5.06 | -0.15 (-2.88%) | 8,831,000 |
22 Mar 2024 | CNY | 5.2 | 5.25 | 5.11 | 5.21 | 5.21 | -0.02 (-0.38%) | 8,837,100 |
21 Mar 2024 | CNY | 5.27 | 5.29 | 5.14 | 5.23 | 5.23 | -0.02 (-0.38%) | 7,085,103 |
20 Mar 2024 | CNY | 5.2 | 5.25 | 5.17 | 5.25 | 5.25 | +0.06 (+1.16%) | 7,773,700 |
19 Mar 2024 | CNY | 5.21 | 5.24 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 6,876,715 |
18 Mar 2024 | CNY | 5.09 | 5.21 | 5.08 | 5.21 | 5.21 | +0.13 (+2.56%) | 12,862,015 |
15 Mar 2024 | CNY | 4.99 | 5.08 | 4.96 | 5.08 | 5.08 | +0.08 (+1.60%) | 7,826,265 |
14 Mar 2024 | CNY | 5.08 | 5.1 | 4.95 | 5 | 5 | -0.05 (-0.99%) | 9,291,025 |
13 Mar 2024 | CNY | 5.03 | 5.09 | 4.99 | 5.05 | 5.05 | +0.03 (+0.60%) | 8,534,265 |
12 Mar 2024 | CNY | 5 | 5.08 | 4.93 | 5.02 | 5.02 | +0.02 (+0.40%) | 8,130,245 |
11 Mar 2024 | CNY | 4.89 | 5.03 | 4.87 | 5 | 5 | +0.1 (+2.04%) | 9,835,834 |
8 Mar 2024 | CNY | 4.92 | 4.92 | 4.83 | 4.9 | 4.9 | +0.05 (+1.03%) | 7,332,849 |
7 Mar 2024 | CNY | 4.88 | 4.97 | 4.8 | 4.85 | 4.85 | +0.01 (+0.21%) | 7,931,020 |
6 Mar 2024 | CNY | 4.69 | 4.9 | 4.67 | 4.84 | 4.84 | +0.13 (+2.76%) | 7,860,366 |
5 Mar 2024 | CNY | 4.8 | 4.85 | 4.69 | 4.71 | 4.71 | -0.14 (-2.89%) | 7,243,848 |
4 Mar 2024 | CNY | 4.88 | 4.94 | 4.72 | 4.85 | 4.85 | -0.01 (-0.21%) | 7,256,779 |
1 Mar 2024 | CNY | 4.76 | 4.88 | 4.75 | 4.86 | 4.86 | +0.09 (+1.89%) | 8,912,100 |
29 Feb 2024 | CNY | 4.55 | 4.78 | 4.54 | 4.77 | 4.77 | +0.17 (+3.70%) | 12,953,300 |
28 Feb 2024 | CNY | 5.01 | 5.15 | 4.6 | 4.6 | 4.6 | -0.38 (-7.63%) | 21,124,873 |
27 Feb 2024 | CNY | 4.84 | 5 | 4.74 | 4.98 | 4.98 | +0.16 (+3.32%) | 8,423,400 |
26 Feb 2024 | CNY | 4.75 | 4.94 | 4.72 | 4.82 | 4.82 | +0.08 (+1.69%) | 13,358,000 |
23 Feb 2024 | CNY | 4.53 | 4.74 | 4.53 | 4.74 | 4.74 | +0.21 (+4.64%) | 11,982,513 |
22 Feb 2024 | CNY | 4.48 | 4.55 | 4.4 | 4.53 | 4.53 | +0.1 (+2.26%) | 9,571,825 |
21 Feb 2024 | CNY | 4.34 | 4.58 | 4.29 | 4.43 | 4.43 | +0.07 (+1.61%) | 12,728,670 |
20 Feb 2024 | CNY | 4.31 | 4.38 | 4.2 | 4.36 | 4.36 | +0.05 (+1.16%) | 8,948,427 |
19 Feb 2024 | CNY | 4.22 | 4.43 | 4.17 | 4.31 | 4.31 | +0.18 (+4.36%) | 18,693,335 |
8 Feb 2024 | CNY | 3.8 | 4.13 | 3.72 | 4.13 | 4.13 | +0.38 (+10.13%) | 22,763,860 |