Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.56 | 5.64 | 5.29 | 5.34 | 5.34 | -0.13 (-2.38%) | 7,628,901 |
30 Apr 2024 | CNY | 5.56 | 5.61 | 5.42 | 5.47 | 5.47 | -0.2 (-3.53%) | 6,957,582 |
29 Apr 2024 | CNY | 5.35 | 5.67 | 5.31 | 5.67 | 5.67 | +0.4 (+7.59%) | 7,265,639 |
26 Apr 2024 | CNY | 5.22 | 5.31 | 5.15 | 5.27 | 5.27 | +0.05 (+0.96%) | 4,023,500 |
25 Apr 2024 | CNY | 5.3 | 5.31 | 5.17 | 5.22 | 5.22 | -0.11 (-2.06%) | 3,897,578 |
24 Apr 2024 | CNY | 5.43 | 5.48 | 5.2 | 5.33 | 5.33 | +0.26 (+5.13%) | 6,832,950 |
23 Apr 2024 | CNY | 4.92 | 5.1 | 4.9 | 5.07 | 5.07 | +0.14 (+2.84%) | 3,644,999 |
22 Apr 2024 | CNY | 4.89 | 4.97 | 4.84 | 4.93 | 4.93 | 0.0 (0.0%) | 3,425,886 |
19 Apr 2024 | CNY | 4.91 | 5.02 | 4.84 | 4.93 | 4.93 | +0.02 (+0.41%) | 3,648,300 |
18 Apr 2024 | CNY | 4.97 | 5.01 | 4.91 | 4.91 | 4.91 | -0.06 (-1.21%) | 3,945,500 |
17 Apr 2024 | CNY | 4.62 | 4.99 | 4.6 | 4.97 | 4.97 | +0.31 (+6.65%) | 6,166,236 |
16 Apr 2024 | CNY | 5.03 | 5.03 | 4.65 | 4.66 | 4.66 | -0.34 (-6.80%) | 6,909,266 |
15 Apr 2024 | CNY | 5.14 | 5.17 | 4.84 | 5 | 5 | -0.13 (-2.53%) | 6,067,829 |
12 Apr 2024 | CNY | 5.25 | 5.27 | 5.12 | 5.13 | 5.13 | -0.08 (-1.54%) | 3,122,610 |
11 Apr 2024 | CNY | 5.18 | 5.29 | 5.12 | 5.21 | 5.21 | 0.0 (0.0%) | 2,863,797 |
10 Apr 2024 | CNY | 5.33 | 5.35 | 5.16 | 5.21 | 5.21 | -0.12 (-2.25%) | 3,378,800 |
9 Apr 2024 | CNY | 5.27 | 5.33 | 5.24 | 5.33 | 5.33 | +0.11 (+2.11%) | 2,512,350 |
8 Apr 2024 | CNY | 5.32 | 5.38 | 5.21 | 5.22 | 5.22 | -0.12 (-2.25%) | 3,571,900 |
3 Apr 2024 | CNY | 5.41 | 5.41 | 5.3 | 5.34 | 5.34 | -0.07 (-1.29%) | 3,055,600 |
2 Apr 2024 | CNY | 5.3 | 5.43 | 5.3 | 5.41 | 5.41 | +0.09 (+1.69%) | 4,100,978 |
1 Apr 2024 | CNY | 5.23 | 5.33 | 5.21 | 5.32 | 5.32 | +0.1 (+1.92%) | 4,238,002 |
29 Mar 2024 | CNY | 5.13 | 5.22 | 5.12 | 5.22 | 5.22 | +0.1 (+1.95%) | 1,961,700 |
28 Mar 2024 | CNY | 5.13 | 5.22 | 5.1 | 5.12 | 5.12 | +0.01 (+0.20%) | 3,586,101 |
27 Mar 2024 | CNY | 5.27 | 5.28 | 5.11 | 5.11 | 5.11 | -0.17 (-3.22%) | 3,611,200 |
26 Mar 2024 | CNY | 5.18 | 5.32 | 5.16 | 5.28 | 5.28 | +0.09 (+1.73%) | 4,799,815 |
25 Mar 2024 | CNY | 5.19 | 5.32 | 5.12 | 5.19 | 5.19 | -0.02 (-0.38%) | 4,135,540 |
22 Mar 2024 | CNY | 5.28 | 5.29 | 5.12 | 5.21 | 5.21 | -0.07 (-1.33%) | 4,659,506 |
21 Mar 2024 | CNY | 5.19 | 5.3 | 5.18 | 5.28 | 5.28 | +0.09 (+1.73%) | 4,307,534 |
20 Mar 2024 | CNY | 5.14 | 5.19 | 5.09 | 5.19 | 5.19 | +0.05 (+0.97%) | 3,148,702 |
19 Mar 2024 | CNY | 5.15 | 5.17 | 5.1 | 5.14 | 5.14 | 0.0 (0.0%) | 3,405,201 |