Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 5.05 | 5.14 | 4.99 | 5.07 | 5.07 | +0.02 (+0.40%) | 3,826,800 |
14 May 2024 | CNY | 5 | 5.09 | 4.97 | 5.05 | 5.05 | +0.03 (+0.60%) | 4,896,400 |
13 May 2024 | CNY | 5.05 | 5.07 | 4.93 | 5.02 | 5.02 | -0.08 (-1.57%) | 7,246,700 |
10 May 2024 | CNY | 5.05 | 5.12 | 5 | 5.1 | 5.1 | +0.04 (+0.79%) | 5,770,349 |
9 May 2024 | CNY | 4.98 | 5.09 | 4.94 | 5.06 | 5.06 | +0.11 (+2.22%) | 7,094,949 |
8 May 2024 | CNY | 4.99 | 5.03 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 4,913,950 |
7 May 2024 | CNY | 4.99 | 5.02 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 4,156,802 |
6 May 2024 | CNY | 4.9 | 4.99 | 4.89 | 4.99 | 4.99 | +0.14 (+2.89%) | 8,476,851 |
30 Apr 2024 | CNY | 4.91 | 4.93 | 4.78 | 4.85 | 4.85 | -0.04 (-0.82%) | 5,290,133 |
29 Apr 2024 | CNY | 4.69 | 4.9 | 4.69 | 4.89 | 4.89 | +0.18 (+3.82%) | 7,619,602 |
26 Apr 2024 | CNY | 4.67 | 4.74 | 4.54 | 4.71 | 4.71 | +0.07 (+1.51%) | 7,053,800 |
25 Apr 2024 | CNY | 4.58 | 4.67 | 4.53 | 4.64 | 4.64 | +0.06 (+1.31%) | 3,876,200 |
24 Apr 2024 | CNY | 4.54 | 4.6 | 4.53 | 4.58 | 4.58 | +0.04 (+0.88%) | 3,565,800 |
23 Apr 2024 | CNY | 4.43 | 4.6 | 4.42 | 4.54 | 4.54 | +0.1 (+2.25%) | 5,140,500 |
22 Apr 2024 | CNY | 4.54 | 4.6 | 4.41 | 4.44 | 4.44 | -0.1 (-2.20%) | 4,964,500 |
19 Apr 2024 | CNY | 4.63 | 4.64 | 4.5 | 4.54 | 4.54 | -0.08 (-1.73%) | 5,923,462 |
18 Apr 2024 | CNY | 4.68 | 4.73 | 4.57 | 4.62 | 4.62 | -0.02 (-0.43%) | 7,214,471 |
17 Apr 2024 | CNY | 4.4 | 4.65 | 4.38 | 4.64 | 4.64 | +0.33 (+7.66%) | 11,343,354 |
16 Apr 2024 | CNY | 4.68 | 4.71 | 4.3 | 4.31 | 4.31 | -0.41 (-8.69%) | 14,411,804 |
15 Apr 2024 | CNY | 5.19 | 5.2 | 4.66 | 4.72 | 4.72 | -0.46 (-8.88%) | 15,305,000 |
12 Apr 2024 | CNY | 5.24 | 5.34 | 5.16 | 5.18 | 5.18 | -0.09 (-1.71%) | 5,125,400 |
11 Apr 2024 | CNY | 5.21 | 5.33 | 5.16 | 5.27 | 5.27 | +0.04 (+0.76%) | 5,141,400 |
10 Apr 2024 | CNY | 5.36 | 5.38 | 5.16 | 5.23 | 5.23 | -0.13 (-2.43%) | 5,703,879 |
9 Apr 2024 | CNY | 5.29 | 5.38 | 5.28 | 5.36 | 5.36 | +0.1 (+1.90%) | 4,373,800 |
8 Apr 2024 | CNY | 5.47 | 5.47 | 5.26 | 5.26 | 5.26 | -0.21 (-3.84%) | 6,085,828 |
3 Apr 2024 | CNY | 5.39 | 5.5 | 5.39 | 5.47 | 5.47 | +0.07 (+1.30%) | 7,174,914 |
2 Apr 2024 | CNY | 5.41 | 5.46 | 5.37 | 5.4 | 5.4 | -0.01 (-0.18%) | 6,246,153 |
1 Apr 2024 | CNY | 5.32 | 5.42 | 5.31 | 5.41 | 5.41 | +0.1 (+1.88%) | 6,994,305 |
29 Mar 2024 | CNY | 5.23 | 5.31 | 5.21 | 5.31 | 5.31 | +0.08 (+1.53%) | 2,763,200 |
28 Mar 2024 | CNY | 5.14 | 5.27 | 5.14 | 5.23 | 5.23 | +0.1 (+1.95%) | 6,689,581 |