Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4 | 4.41 | 4 | 4.36 | 4.36 | +0.21 (+5.06%) | 22,213,099 |
30 Apr 2024 | CNY | 4 | 4.35 | 4 | 4.15 | 4.15 | -0.23 (-5.25%) | 22,025,803 |
29 Apr 2024 | CNY | 4.21 | 4.41 | 4.2 | 4.38 | 4.38 | +0.19 (+4.53%) | 14,132,395 |
26 Apr 2024 | CNY | 4.16 | 4.25 | 4.08 | 4.19 | 4.19 | -0.01 (-0.24%) | 14,976,498 |
25 Apr 2024 | CNY | 4.25 | 4.38 | 4.19 | 4.2 | 4.2 | -0.1 (-2.33%) | 15,250,600 |
24 Apr 2024 | CNY | 4.15 | 4.3 | 4.11 | 4.3 | 4.3 | +0.2 (+4.88%) | 16,190,502 |
23 Apr 2024 | CNY | 4 | 4.17 | 3.98 | 4.1 | 4.1 | +0.13 (+3.27%) | 17,598,900 |
22 Apr 2024 | CNY | 4.15 | 4.19 | 3.89 | 3.97 | 3.97 | -0.19 (-4.57%) | 21,936,100 |
19 Apr 2024 | CNY | 4.1 | 4.25 | 4 | 4.16 | 4.16 | +0.07 (+1.71%) | 21,967,823 |
18 Apr 2024 | CNY | 3.96 | 4.21 | 3.81 | 4.09 | 4.09 | -0.02 (-0.49%) | 29,392,777 |
17 Apr 2024 | CNY | 3.7 | 4.25 | 3.7 | 4.11 | 4.11 | 0.0 (0.0%) | 37,857,508 |
16 Apr 2024 | CNY | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.46 (-10.07%) | 1,337,400 |
15 Apr 2024 | CNY | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.51 (-10.04%) | 4,349,100 |
12 Apr 2024 | CNY | 5.17 | 5.36 | 5.06 | 5.08 | 5.08 | -0.09 (-1.74%) | 13,517,580 |
11 Apr 2024 | CNY | 5.29 | 5.32 | 5.17 | 5.17 | 5.17 | -0.18 (-3.36%) | 15,674,900 |
10 Apr 2024 | CNY | 5.58 | 5.61 | 5.22 | 5.35 | 5.35 | -0.28 (-4.97%) | 20,364,240 |
9 Apr 2024 | CNY | 5.75 | 5.75 | 5.54 | 5.63 | 5.63 | -0.13 (-2.26%) | 17,604,063 |
8 Apr 2024 | CNY | 5.52 | 5.96 | 5.45 | 5.76 | 5.76 | +0.11 (+1.95%) | 26,030,142 |
3 Apr 2024 | CNY | 5.83 | 5.85 | 5.62 | 5.65 | 5.65 | -0.19 (-3.25%) | 20,619,300 |
2 Apr 2024 | CNY | 5.65 | 6.11 | 5.61 | 5.84 | 5.84 | +0.13 (+2.28%) | 33,731,380 |
1 Apr 2024 | CNY | 5.63 | 5.89 | 5.55 | 5.71 | 5.71 | +0.19 (+3.44%) | 26,503,016 |
29 Mar 2024 | CNY | 5.46 | 5.59 | 5.43 | 5.52 | 5.52 | +0.05 (+0.91%) | 8,280,500 |
28 Mar 2024 | CNY | 5.29 | 5.55 | 5.25 | 5.47 | 5.47 | +0.18 (+3.40%) | 16,479,900 |
27 Mar 2024 | CNY | 5.5 | 5.57 | 5.29 | 5.29 | 5.29 | -0.29 (-5.20%) | 16,885,800 |
26 Mar 2024 | CNY | 5.52 | 5.72 | 5.45 | 5.58 | 5.58 | +0.06 (+1.09%) | 17,587,456 |
25 Mar 2024 | CNY | 5.63 | 5.76 | 5.48 | 5.52 | 5.52 | -0.26 (-4.50%) | 24,758,500 |
22 Mar 2024 | CNY | 6 | 6.06 | 5.7 | 5.78 | 5.78 | -0.16 (-2.69%) | 28,651,356 |
21 Mar 2024 | CNY | 5.77 | 5.98 | 5.66 | 5.94 | 5.94 | +0.18 (+3.12%) | 30,350,451 |
20 Mar 2024 | CNY | 5.62 | 5.79 | 5.62 | 5.76 | 5.76 | +0.06 (+1.05%) | 19,451,276 |
19 Mar 2024 | CNY | 5.62 | 5.74 | 5.58 | 5.7 | 5.7 | +0.05 (+0.88%) | 21,472,700 |