Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.74 | 4.74 | 4.45 | 4.54 | 4.54 | +0.12 (+2.71%) | 143,091,373 |
30 Apr 2024 | CNY | 4.74 | 4.77 | 4.4 | 4.42 | 4.42 | -0.46 (-9.43%) | 183,992,612 |
29 Apr 2024 | CNY | 4.82 | 4.89 | 4.78 | 4.88 | 4.88 | +0.07 (+1.46%) | 60,797,966 |
26 Apr 2024 | CNY | 4.59 | 4.83 | 4.57 | 4.81 | 4.81 | +0.23 (+5.02%) | 73,999,000 |
25 Apr 2024 | CNY | 4.54 | 4.64 | 4.51 | 4.58 | 4.58 | +0.1 (+2.23%) | 68,177,927 |
24 Apr 2024 | CNY | 4.52 | 4.53 | 4.43 | 4.48 | 4.48 | -0.05 (-1.10%) | 35,712,558 |
23 Apr 2024 | CNY | 4.49 | 4.58 | 4.47 | 4.53 | 4.53 | +0.04 (+0.89%) | 36,932,416 |
22 Apr 2024 | CNY | 4.55 | 4.59 | 4.43 | 4.49 | 4.49 | -0.08 (-1.75%) | 53,252,788 |
19 Apr 2024 | CNY | 4.64 | 4.68 | 4.54 | 4.57 | 4.57 | -0.07 (-1.51%) | 39,433,427 |
18 Apr 2024 | CNY | 4.56 | 4.69 | 4.55 | 4.64 | 4.64 | +0.03 (+0.65%) | 48,843,904 |
17 Apr 2024 | CNY | 4.56 | 4.69 | 4.47 | 4.61 | 4.61 | +0.07 (+1.54%) | 59,126,064 |
16 Apr 2024 | CNY | 4.66 | 4.7 | 4.51 | 4.54 | 4.54 | -0.14 (-2.99%) | 50,716,346 |
15 Apr 2024 | CNY | 4.69 | 4.75 | 4.6 | 4.68 | 4.68 | -0.03 (-0.64%) | 43,874,129 |
12 Apr 2024 | CNY | 4.8 | 4.84 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 25,768,359 |
11 Apr 2024 | CNY | 4.79 | 4.84 | 4.76 | 4.79 | 4.79 | -0.03 (-0.62%) | 25,071,065 |
10 Apr 2024 | CNY | 4.89 | 4.89 | 4.78 | 4.82 | 4.82 | -0.08 (-1.63%) | 27,648,768 |
9 Apr 2024 | CNY | 4.85 | 4.91 | 4.83 | 4.9 | 4.9 | +0.02 (+0.41%) | 25,241,393 |
8 Apr 2024 | CNY | 4.98 | 4.98 | 4.86 | 4.88 | 4.88 | -0.12 (-2.40%) | 37,152,561 |
3 Apr 2024 | CNY | 4.96 | 5.02 | 4.91 | 5 | 5 | +0.03 (+0.60%) | 30,305,666 |
2 Apr 2024 | CNY | 5.05 | 5.08 | 4.93 | 4.97 | 4.97 | -0.1 (-1.97%) | 40,296,204 |
1 Apr 2024 | CNY | 5.07 | 5.13 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 40,489,071 |
29 Mar 2024 | CNY | 5.01 | 5.04 | 4.98 | 5.04 | 5.04 | +0.03 (+0.60%) | 9,817,738 |
28 Mar 2024 | CNY | 4.98 | 5.07 | 4.97 | 5.01 | 5.01 | +0.03 (+0.60%) | 29,540,129 |
27 Mar 2024 | CNY | 5.08 | 5.1 | 4.98 | 4.98 | 4.98 | -0.1 (-1.97%) | 37,340,609 |
26 Mar 2024 | CNY | 5.11 | 5.14 | 5.03 | 5.08 | 5.08 | -0.03 (-0.59%) | 36,119,895 |
25 Mar 2024 | CNY | 5.23 | 5.26 | 5.1 | 5.11 | 5.11 | -0.11 (-2.11%) | 43,118,908 |
22 Mar 2024 | CNY | 5.34 | 5.37 | 5.18 | 5.22 | 5.22 | -0.14 (-2.61%) | 42,722,972 |
21 Mar 2024 | CNY | 5.57 | 5.6 | 5.35 | 5.36 | 5.36 | -0.19 (-3.42%) | 50,768,262 |
20 Mar 2024 | CNY | 5.43 | 5.62 | 5.4 | 5.55 | 5.55 | +0.13 (+2.40%) | 46,384,988 |
19 Mar 2024 | CNY | 5.48 | 5.52 | 5.42 | 5.42 | 5.42 | -0.06 (-1.09%) | 27,059,137 |