Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 4.72 | 4.92 | 4.71 | 4.89 | 4.89 | +0.19 (+4.04%) | 94,031,271 |
8 May 2024 | CNY | 4.74 | 4.77 | 4.69 | 4.7 | 4.7 | -0.07 (-1.47%) | 53,399,152 |
7 May 2024 | CNY | 4.81 | 4.88 | 4.75 | 4.77 | 4.77 | -0.04 (-0.83%) | 63,920,088 |
6 May 2024 | CNY | 4.73 | 4.82 | 4.68 | 4.81 | 4.81 | +0.08 (+1.69%) | 69,185,221 |
30 Apr 2024 | CNY | 4.8 | 4.87 | 4.71 | 4.73 | 4.73 | -0.06 (-1.25%) | 69,574,669 |
29 Apr 2024 | CNY | 4.72 | 4.79 | 4.65 | 4.79 | 4.79 | +0.01 (+0.21%) | 74,937,700 |
26 Apr 2024 | CNY | 4.61 | 4.78 | 4.6 | 4.78 | 4.78 | +0.18 (+3.91%) | 79,034,690 |
25 Apr 2024 | CNY | 4.56 | 4.68 | 4.48 | 4.6 | 4.6 | -0.04 (-0.86%) | 69,501,144 |
24 Apr 2024 | CNY | 4.51 | 4.64 | 4.49 | 4.64 | 4.64 | +0.13 (+2.88%) | 55,357,860 |
23 Apr 2024 | CNY | 4.66 | 4.68 | 4.49 | 4.51 | 4.51 | -0.23 (-4.85%) | 83,374,899 |
22 Apr 2024 | CNY | 4.91 | 4.95 | 4.72 | 4.74 | 4.74 | -0.14 (-2.87%) | 81,473,990 |
19 Apr 2024 | CNY | 4.9 | 5.04 | 4.82 | 4.88 | 4.88 | -0.02 (-0.41%) | 88,462,188 |
18 Apr 2024 | CNY | 4.81 | 4.94 | 4.76 | 4.9 | 4.9 | +0.05 (+1.03%) | 80,574,510 |
17 Apr 2024 | CNY | 4.67 | 4.85 | 4.67 | 4.85 | 4.85 | +0.2 (+4.30%) | 78,767,225 |
16 Apr 2024 | CNY | 4.92 | 4.96 | 4.62 | 4.65 | 4.65 | -0.31 (-6.25%) | 110,763,976 |
15 Apr 2024 | CNY | 4.93 | 4.98 | 4.75 | 4.96 | 4.96 | -0.08 (-1.59%) | 108,790,825 |
12 Apr 2024 | CNY | 5.06 | 5.09 | 4.97 | 5.04 | 5.04 | +0.02 (+0.40%) | 97,490,286 |
11 Apr 2024 | CNY | 4.89 | 5.17 | 4.8 | 5.02 | 5.02 | +0.05 (+1.01%) | 142,751,476 |
10 Apr 2024 | CNY | 5.01 | 5.06 | 4.89 | 4.97 | 4.97 | 0.0 (0.0%) | 99,057,772 |
9 Apr 2024 | CNY | 4.92 | 5.04 | 4.89 | 4.97 | 4.97 | +0.03 (+0.61%) | 99,893,459 |
8 Apr 2024 | CNY | 5.05 | 5.25 | 4.93 | 4.94 | 4.94 | -0.03 (-0.60%) | 195,010,651 |
3 Apr 2024 | CNY | 4.84 | 5 | 4.8 | 4.97 | 4.97 | +0.16 (+3.33%) | 129,617,457 |
2 Apr 2024 | CNY | 4.75 | 4.85 | 4.73 | 4.81 | 4.81 | +0.05 (+1.05%) | 77,567,731 |
1 Apr 2024 | CNY | 4.76 | 4.81 | 4.68 | 4.76 | 4.76 | +0.07 (+1.49%) | 75,515,525 |
29 Mar 2024 | CNY | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | +0.14 (+3.08%) | 33,054,728 |
28 Mar 2024 | CNY | 4.48 | 4.59 | 4.44 | 4.55 | 4.55 | +0.1 (+2.25%) | 45,691,600 |
27 Mar 2024 | CNY | 4.52 | 4.55 | 4.44 | 4.45 | 4.45 | -0.09 (-1.98%) | 31,338,434 |
26 Mar 2024 | CNY | 4.55 | 4.58 | 4.46 | 4.54 | 4.54 | -0.02 (-0.44%) | 39,336,503 |
25 Mar 2024 | CNY | 4.54 | 4.66 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 50,193,751 |
22 Mar 2024 | CNY | 4.67 | 4.71 | 4.53 | 4.55 | 4.55 | -0.16 (-3.40%) | 60,551,189 |