Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.35 | 6.28 | 5.35 | 6.11 | 6.11 | +0.2 (+3.38%) | 47,874,601 |
30 Apr 2024 | CNY | 5.35 | 5.91 | 5.34 | 5.91 | 5.91 | +0.54 (+10.06%) | 29,097,023 |
29 Apr 2024 | CNY | 5.33 | 5.6 | 5.3 | 5.37 | 5.37 | -0.02 (-0.37%) | 20,131,766 |
26 Apr 2024 | CNY | 5.3 | 5.51 | 5.28 | 5.39 | 5.39 | +0.38 (+7.58%) | 30,586,200 |
25 Apr 2024 | CNY | 4.88 | 5.03 | 4.85 | 5.01 | 5.01 | +0.13 (+2.66%) | 6,375,200 |
24 Apr 2024 | CNY | 4.88 | 4.9 | 4.8 | 4.88 | 4.88 | 0.0 (0.0%) | 5,200,600 |
23 Apr 2024 | CNY | 4.81 | 4.99 | 4.75 | 4.88 | 4.88 | +0.13 (+2.74%) | 8,186,205 |
22 Apr 2024 | CNY | 4.69 | 4.81 | 4.6 | 4.75 | 4.75 | +0.01 (+0.21%) | 5,834,751 |
19 Apr 2024 | CNY | 4.78 | 4.85 | 4.71 | 4.74 | 4.74 | -0.04 (-0.84%) | 6,243,100 |
18 Apr 2024 | CNY | 4.88 | 4.95 | 4.78 | 4.78 | 4.78 | -0.12 (-2.45%) | 7,786,654 |
17 Apr 2024 | CNY | 4.54 | 4.9 | 4.54 | 4.9 | 4.9 | +0.39 (+8.65%) | 10,351,701 |
16 Apr 2024 | CNY | 4.83 | 4.88 | 4.48 | 4.51 | 4.51 | -0.39 (-7.96%) | 15,249,182 |
15 Apr 2024 | CNY | 5.18 | 5.2 | 4.83 | 4.9 | 4.9 | -0.3 (-5.77%) | 12,115,202 |
12 Apr 2024 | CNY | 5.3 | 5.36 | 5.19 | 5.2 | 5.2 | -0.08 (-1.52%) | 6,944,124 |
11 Apr 2024 | CNY | 5.3 | 5.43 | 5.26 | 5.28 | 5.28 | -0.06 (-1.12%) | 9,121,400 |
10 Apr 2024 | CNY | 5.45 | 5.47 | 5.29 | 5.34 | 5.34 | -0.12 (-2.20%) | 6,237,600 |
9 Apr 2024 | CNY | 5.4 | 5.46 | 5.3 | 5.46 | 5.46 | +0.06 (+1.11%) | 6,137,300 |
8 Apr 2024 | CNY | 5.51 | 5.51 | 5.39 | 5.4 | 5.4 | -0.11 (-2.00%) | 6,275,832 |
3 Apr 2024 | CNY | 5.46 | 5.53 | 5.4 | 5.51 | 5.51 | +0.01 (+0.18%) | 6,100,500 |
2 Apr 2024 | CNY | 5.47 | 5.52 | 5.43 | 5.5 | 5.5 | +0.02 (+0.36%) | 5,526,000 |
1 Apr 2024 | CNY | 5.46 | 5.49 | 5.41 | 5.48 | 5.48 | +0.04 (+0.74%) | 5,413,700 |
29 Mar 2024 | CNY | 5.32 | 5.44 | 5.28 | 5.44 | 5.44 | +0.11 (+2.06%) | 3,739,700 |
28 Mar 2024 | CNY | 5.2 | 5.37 | 5.17 | 5.33 | 5.33 | +0.13 (+2.50%) | 6,266,800 |
27 Mar 2024 | CNY | 5.29 | 5.36 | 5.19 | 5.2 | 5.2 | -0.08 (-1.52%) | 6,849,800 |
26 Mar 2024 | CNY | 5.33 | 5.37 | 5.19 | 5.28 | 5.28 | -0.05 (-0.94%) | 6,681,132 |
25 Mar 2024 | CNY | 5.39 | 5.48 | 5.33 | 5.33 | 5.33 | -0.12 (-2.20%) | 6,464,600 |
22 Mar 2024 | CNY | 5.56 | 5.56 | 5.38 | 5.45 | 5.45 | -0.11 (-1.98%) | 7,534,356 |
21 Mar 2024 | CNY | 5.58 | 5.6 | 5.48 | 5.56 | 5.56 | -0.01 (-0.18%) | 6,908,200 |
20 Mar 2024 | CNY | 5.52 | 5.59 | 5.5 | 5.57 | 5.57 | +0.04 (+0.72%) | 7,872,124 |
19 Mar 2024 | CNY | 5.48 | 5.65 | 5.47 | 5.53 | 5.53 | +0.06 (+1.10%) | 10,509,800 |