Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.57 | 4.58 | 4.49 | 4.57 | 4.57 | +0.02 (+0.44%) | 25,604,500 |
16 May 2024 | CNY | 4.46 | 4.6 | 4.45 | 4.55 | 4.55 | +0.07 (+1.56%) | 12,172,507 |
15 May 2024 | CNY | 4.53 | 4.53 | 4.47 | 4.48 | 4.48 | -0.05 (-1.10%) | 6,639,100 |
14 May 2024 | CNY | 4.44 | 4.54 | 4.44 | 4.53 | 4.53 | +0.09 (+2.03%) | 10,221,012 |
13 May 2024 | CNY | 4.55 | 4.55 | 4.44 | 4.44 | 4.44 | -0.2 (-4.31%) | 17,310,870 |
10 May 2024 | CNY | 4.7 | 4.75 | 4.64 | 4.64 | 4.64 | -0.05 (-1.07%) | 12,480,100 |
9 May 2024 | CNY | 4.63 | 4.71 | 4.62 | 4.69 | 4.69 | +0.05 (+1.08%) | 11,017,799 |
8 May 2024 | CNY | 4.75 | 4.75 | 4.63 | 4.64 | 4.64 | -0.12 (-2.52%) | 12,345,800 |
7 May 2024 | CNY | 4.78 | 4.78 | 4.71 | 4.76 | 4.76 | -0.03 (-0.63%) | 15,964,100 |
6 May 2024 | CNY | 4.66 | 4.85 | 4.65 | 4.79 | 4.79 | +0.13 (+2.79%) | 25,900,800 |
30 Apr 2024 | CNY | 4.72 | 4.74 | 4.61 | 4.66 | 4.66 | -0.05 (-1.06%) | 14,783,306 |
29 Apr 2024 | CNY | 4.58 | 4.72 | 4.57 | 4.71 | 4.71 | +0.08 (+1.73%) | 22,244,500 |
26 Apr 2024 | CNY | 4.52 | 4.74 | 4.48 | 4.63 | 4.63 | +0.07 (+1.54%) | 21,589,371 |
25 Apr 2024 | CNY | 4.52 | 4.59 | 4.48 | 4.56 | 4.56 | +0.05 (+1.11%) | 12,611,440 |
24 Apr 2024 | CNY | 4.5 | 4.51 | 4.44 | 4.51 | 4.51 | +0.04 (+0.89%) | 10,159,046 |
23 Apr 2024 | CNY | 4.49 | 4.54 | 4.47 | 4.47 | 4.47 | -0.05 (-1.11%) | 10,835,000 |
22 Apr 2024 | CNY | 4.55 | 4.6 | 4.47 | 4.52 | 4.52 | -0.11 (-2.38%) | 15,510,630 |
19 Apr 2024 | CNY | 4.5 | 4.75 | 4.44 | 4.63 | 4.63 | +0.08 (+1.76%) | 24,733,636 |
18 Apr 2024 | CNY | 4.65 | 4.69 | 4.53 | 4.55 | 4.55 | -0.1 (-2.15%) | 19,979,943 |
17 Apr 2024 | CNY | 4.41 | 4.68 | 4.41 | 4.65 | 4.65 | +0.23 (+5.20%) | 26,712,025 |
16 Apr 2024 | CNY | 4.76 | 4.76 | 4.42 | 4.42 | 4.42 | -0.49 (-9.98%) | 31,091,106 |
15 Apr 2024 | CNY | 5.39 | 5.39 | 4.91 | 4.91 | 4.91 | -0.55 (-10.07%) | 48,649,234 |
12 Apr 2024 | CNY | 5.51 | 5.64 | 5.45 | 5.46 | 5.46 | -0.14 (-2.50%) | 32,698,199 |
11 Apr 2024 | CNY | 5.48 | 5.74 | 5.34 | 5.6 | 5.6 | +0.07 (+1.27%) | 43,669,104 |
10 Apr 2024 | CNY | 5.57 | 5.77 | 5.42 | 5.53 | 5.53 | -0.09 (-1.60%) | 45,676,808 |
9 Apr 2024 | CNY | 5.61 | 5.8 | 5.52 | 5.62 | 5.62 | -0.19 (-3.27%) | 55,571,997 |
8 Apr 2024 | CNY | 5.33 | 5.87 | 5.27 | 5.81 | 5.81 | +0.38 (+7.00%) | 91,938,486 |
3 Apr 2024 | CNY | 5.15 | 5.64 | 5.12 | 5.43 | 5.43 | +0.29 (+5.64%) | 65,992,860 |
2 Apr 2024 | CNY | 5.13 | 5.15 | 5.07 | 5.14 | 5.14 | 0.0 (0.0%) | 14,265,971 |
1 Apr 2024 | CNY | 5.06 | 5.16 | 5.04 | 5.14 | 5.14 | +0.1 (+1.98%) | 20,367,829 |