Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Mar 2024 | CNY | 5.3 | 5.34 | 5.13 | 5.13 | 5.13 | -0.17 (-3.21%) | 5,566,879 |
26 Mar 2024 | CNY | 5.19 | 5.31 | 5.15 | 5.3 | 5.3 | +0.09 (+1.73%) | 7,514,722 |
25 Mar 2024 | CNY | 5.32 | 5.5 | 5.19 | 5.21 | 5.21 | -0.11 (-2.07%) | 10,994,058 |
22 Mar 2024 | CNY | 5.48 | 5.51 | 5.29 | 5.32 | 5.32 | -0.16 (-2.92%) | 8,594,749 |
21 Mar 2024 | CNY | 5.42 | 5.55 | 5.37 | 5.48 | 5.48 | +0.06 (+1.11%) | 8,373,930 |
20 Mar 2024 | CNY | 5.39 | 5.43 | 5.34 | 5.42 | 5.42 | +0.03 (+0.56%) | 6,143,500 |
19 Mar 2024 | CNY | 5.33 | 5.44 | 5.32 | 5.39 | 5.39 | +0.07 (+1.32%) | 7,811,000 |
18 Mar 2024 | CNY | 5.23 | 5.33 | 5.22 | 5.32 | 5.32 | +0.1 (+1.92%) | 7,118,600 |
15 Mar 2024 | CNY | 5.15 | 5.23 | 5.1 | 5.22 | 5.22 | +0.07 (+1.36%) | 6,568,700 |
14 Mar 2024 | CNY | 5.12 | 5.21 | 5.04 | 5.15 | 5.15 | 0.0 (0.0%) | 8,409,755 |
13 Mar 2024 | CNY | 5.16 | 5.18 | 5.1 | 5.15 | 5.15 | -0.03 (-0.58%) | 4,910,400 |
12 Mar 2024 | CNY | 5.09 | 5.19 | 5.01 | 5.18 | 5.18 | +0.1 (+1.97%) | 8,659,505 |