Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 4.94 | 4.96 | 4.87 | 4.88 | 4.88 | -0.06 (-1.21%) | 12,706,808 |
17 May 2024 | CNY | 4.89 | 4.94 | 4.82 | 4.94 | 4.94 | +0.04 (+0.82%) | 16,168,915 |
16 May 2024 | CNY | 4.85 | 4.93 | 4.85 | 4.9 | 4.9 | +0.06 (+1.24%) | 13,702,800 |
15 May 2024 | CNY | 4.85 | 4.89 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 9,105,300 |
14 May 2024 | CNY | 4.79 | 4.87 | 4.79 | 4.85 | 4.85 | +0.05 (+1.04%) | 10,485,273 |
13 May 2024 | CNY | 4.8 | 4.82 | 4.75 | 4.8 | 4.8 | -0.03 (-0.62%) | 14,024,098 |
10 May 2024 | CNY | 4.79 | 4.84 | 4.77 | 4.83 | 4.83 | +0.04 (+0.84%) | 14,991,473 |
9 May 2024 | CNY | 4.72 | 4.81 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 10,783,729 |
8 May 2024 | CNY | 4.77 | 4.79 | 4.71 | 4.74 | 4.74 | -0.05 (-1.04%) | 11,530,300 |
7 May 2024 | CNY | 4.76 | 4.9 | 4.74 | 4.79 | 4.79 | +0.03 (+0.63%) | 16,833,681 |
6 May 2024 | CNY | 4.74 | 4.77 | 4.72 | 4.76 | 4.76 | +0.08 (+1.71%) | 16,474,402 |
30 Apr 2024 | CNY | 4.7 | 4.71 | 4.62 | 4.68 | 4.68 | +0.02 (+0.43%) | 17,038,900 |
29 Apr 2024 | CNY | 4.53 | 4.66 | 4.52 | 4.66 | 4.66 | +0.11 (+2.42%) | 18,183,641 |
26 Apr 2024 | CNY | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | +0.05 (+1.11%) | 11,718,854 |
25 Apr 2024 | CNY | 4.48 | 4.52 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 8,561,500 |
24 Apr 2024 | CNY | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | -0.04 (-0.88%) | 13,339,226 |
23 Apr 2024 | CNY | 4.5 | 4.54 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 9,086,212 |
22 Apr 2024 | CNY | 4.53 | 4.55 | 4.46 | 4.51 | 4.51 | -0.04 (-0.88%) | 9,653,792 |
19 Apr 2024 | CNY | 4.53 | 4.6 | 4.51 | 4.55 | 4.55 | 0.0 (0.0%) | 12,183,407 |
18 Apr 2024 | CNY | 4.57 | 4.62 | 4.54 | 4.55 | 4.55 | -0.03 (-0.66%) | 13,413,100 |
17 Apr 2024 | CNY | 4.43 | 4.58 | 4.43 | 4.58 | 4.58 | +0.19 (+4.33%) | 18,872,681 |
16 Apr 2024 | CNY | 4.62 | 4.66 | 4.37 | 4.39 | 4.39 | -0.27 (-5.79%) | 25,232,000 |
15 Apr 2024 | CNY | 4.83 | 4.85 | 4.59 | 4.66 | 4.66 | -0.27 (-5.48%) | 39,048,651 |
12 Apr 2024 | CNY | 4.86 | 4.95 | 4.81 | 4.93 | 4.93 | +0.08 (+1.65%) | 33,364,621 |
11 Apr 2024 | CNY | 4.81 | 4.89 | 4.76 | 4.85 | 4.85 | 0.0 (0.0%) | 21,471,044 |
10 Apr 2024 | CNY | 4.8 | 4.86 | 4.75 | 4.85 | 4.85 | +0.02 (+0.41%) | 22,175,310 |
9 Apr 2024 | CNY | 4.66 | 4.92 | 4.61 | 4.83 | 4.83 | +0.14 (+2.99%) | 30,329,739 |
8 Apr 2024 | CNY | 4.71 | 4.8 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 19,364,540 |
3 Apr 2024 | CNY | 4.63 | 4.72 | 4.62 | 4.71 | 4.71 | +0.07 (+1.51%) | 17,446,009 |
2 Apr 2024 | CNY | 4.63 | 4.65 | 4.6 | 4.64 | 4.64 | +0.02 (+0.43%) | 12,882,761 |