Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.33 | 5.72 | 5.33 | 5.59 | 5.59 | +0.3 (+5.67%) | 9,198,910 |
30 Apr 2024 | CNY | 5.35 | 5.42 | 5.24 | 5.29 | 5.29 | -0.03 (-0.56%) | 5,783,300 |
29 Apr 2024 | CNY | 5.3 | 5.35 | 5.19 | 5.32 | 5.32 | +0.08 (+1.53%) | 5,389,300 |
26 Apr 2024 | CNY | 5.05 | 5.26 | 4.96 | 5.24 | 5.24 | +0.18 (+3.56%) | 7,476,900 |
25 Apr 2024 | CNY | 5.1 | 5.17 | 5 | 5.06 | 5.06 | -0.02 (-0.39%) | 4,973,100 |
24 Apr 2024 | CNY | 4.92 | 5.09 | 4.88 | 5.08 | 5.08 | +0.2 (+4.10%) | 5,002,510 |
23 Apr 2024 | CNY | 4.9 | 4.94 | 4.81 | 4.88 | 4.88 | +0.04 (+0.83%) | 5,481,321 |
22 Apr 2024 | CNY | 5.03 | 5.1 | 4.77 | 4.84 | 4.84 | -0.12 (-2.42%) | 6,739,600 |
19 Apr 2024 | CNY | 5.04 | 5.12 | 4.91 | 4.96 | 4.96 | -0.08 (-1.59%) | 6,773,398 |
18 Apr 2024 | CNY | 5.05 | 5.13 | 4.82 | 5.04 | 5.04 | +0.04 (+0.80%) | 10,409,444 |
17 Apr 2024 | CNY | 4.77 | 5.02 | 4.4 | 5 | 5 | +0.17 (+3.52%) | 15,422,678 |
16 Apr 2024 | CNY | 5.21 | 5.22 | 4.83 | 4.83 | 4.83 | -0.54 (-10.06%) | 5,551,700 |
15 Apr 2024 | CNY | 5.85 | 5.89 | 5.37 | 5.37 | 5.37 | -0.6 (-10.05%) | 12,244,386 |
12 Apr 2024 | CNY | 6.03 | 6.08 | 5.95 | 5.97 | 5.97 | -0.05 (-0.83%) | 4,202,350 |
11 Apr 2024 | CNY | 5.94 | 6.15 | 5.91 | 6.02 | 6.02 | -0.04 (-0.66%) | 5,781,560 |
10 Apr 2024 | CNY | 6.19 | 6.21 | 5.99 | 6.06 | 6.06 | -0.13 (-2.10%) | 5,636,500 |
9 Apr 2024 | CNY | 6.07 | 6.23 | 6.06 | 6.19 | 6.19 | +0.11 (+1.81%) | 7,663,000 |
8 Apr 2024 | CNY | 6.29 | 6.35 | 6.08 | 6.08 | 6.08 | -0.15 (-2.41%) | 8,546,800 |
3 Apr 2024 | CNY | 6.2 | 6.29 | 6.1 | 6.23 | 6.23 | -0.01 (-0.16%) | 8,101,820 |
2 Apr 2024 | CNY | 6.04 | 6.27 | 6.04 | 6.24 | 6.24 | +0.21 (+3.48%) | 10,112,220 |
1 Apr 2024 | CNY | 5.89 | 6.04 | 5.87 | 6.03 | 6.03 | +0.24 (+4.15%) | 7,771,044 |
29 Mar 2024 | CNY | 5.71 | 5.83 | 5.7 | 5.79 | 5.79 | +0.09 (+1.58%) | 2,613,526 |
28 Mar 2024 | CNY | 5.55 | 5.76 | 5.55 | 5.7 | 5.7 | +0.14 (+2.52%) | 5,219,500 |
27 Mar 2024 | CNY | 5.78 | 5.85 | 5.55 | 5.56 | 5.56 | -0.21 (-3.64%) | 4,741,201 |
26 Mar 2024 | CNY | 5.81 | 5.88 | 5.64 | 5.77 | 5.77 | -0.01 (-0.17%) | 4,861,500 |
25 Mar 2024 | CNY | 5.9 | 6 | 5.77 | 5.78 | 5.78 | -0.15 (-2.53%) | 4,773,801 |
22 Mar 2024 | CNY | 6.1 | 6.11 | 5.84 | 5.93 | 5.93 | -0.13 (-2.15%) | 5,781,300 |
21 Mar 2024 | CNY | 6.03 | 6.11 | 5.92 | 6.06 | 6.06 | +0.06 (+1%) | 6,087,100 |
20 Mar 2024 | CNY | 5.9 | 6.01 | 5.88 | 6 | 6 | +0.08 (+1.35%) | 4,451,001 |
19 Mar 2024 | CNY | 5.91 | 6.01 | 5.87 | 5.92 | 5.92 | +0.03 (+0.51%) | 5,588,600 |