Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 4.92 | 4.95 | 4.85 | 4.92 | 4.92 | -0.01 (-0.20%) | 36,233,915 |
9 May 2024 | CNY | 4.9 | 5.01 | 4.9 | 4.93 | 4.93 | +0.03 (+0.61%) | 34,109,195 |
8 May 2024 | CNY | 5 | 5.04 | 4.89 | 4.9 | 4.9 | -0.13 (-2.58%) | 29,961,100 |
7 May 2024 | CNY | 4.9 | 5.08 | 4.86 | 5.03 | 5.03 | +0.16 (+3.29%) | 54,947,850 |
6 May 2024 | CNY | 4.81 | 4.92 | 4.75 | 4.87 | 4.87 | +0.08 (+1.67%) | 49,042,614 |
30 Apr 2024 | CNY | 4.89 | 4.89 | 4.74 | 4.79 | 4.79 | +0.01 (+0.21%) | 30,505,200 |
29 Apr 2024 | CNY | 4.59 | 4.81 | 4.59 | 4.78 | 4.78 | +0.2 (+4.37%) | 45,118,802 |
26 Apr 2024 | CNY | 4.49 | 4.6 | 4.41 | 4.58 | 4.58 | +0.1 (+2.23%) | 33,886,811 |
25 Apr 2024 | CNY | 4.36 | 4.57 | 4.35 | 4.48 | 4.48 | +0.1 (+2.28%) | 31,794,811 |
24 Apr 2024 | CNY | 4.31 | 4.42 | 4.3 | 4.38 | 4.38 | +0.06 (+1.39%) | 19,144,808 |
23 Apr 2024 | CNY | 4.42 | 4.45 | 4.29 | 4.32 | 4.32 | -0.1 (-2.26%) | 29,352,900 |
22 Apr 2024 | CNY | 4.55 | 4.61 | 4.42 | 4.42 | 4.42 | -0.15 (-3.28%) | 35,819,500 |
19 Apr 2024 | CNY | 4.49 | 4.69 | 4.47 | 4.57 | 4.57 | +0.05 (+1.11%) | 31,228,267 |
18 Apr 2024 | CNY | 4.61 | 4.63 | 4.51 | 4.52 | 4.52 | -0.1 (-2.16%) | 26,433,630 |
17 Apr 2024 | CNY | 4.44 | 4.63 | 4.43 | 4.62 | 4.62 | +0.25 (+5.72%) | 32,438,300 |
16 Apr 2024 | CNY | 4.55 | 4.63 | 4.35 | 4.37 | 4.37 | -0.24 (-5.21%) | 38,405,403 |
15 Apr 2024 | CNY | 4.64 | 4.69 | 4.48 | 4.61 | 4.61 | -0.07 (-1.50%) | 33,887,900 |
12 Apr 2024 | CNY | 4.77 | 4.8 | 4.66 | 4.68 | 4.68 | -0.08 (-1.68%) | 23,919,467 |
11 Apr 2024 | CNY | 4.7 | 4.85 | 4.68 | 4.76 | 4.76 | +0.01 (+0.21%) | 25,253,800 |
10 Apr 2024 | CNY | 4.78 | 4.82 | 4.69 | 4.75 | 4.75 | -0.07 (-1.45%) | 22,504,800 |
9 Apr 2024 | CNY | 4.72 | 4.83 | 4.7 | 4.82 | 4.82 | +0.09 (+1.90%) | 23,555,658 |
8 Apr 2024 | CNY | 4.81 | 4.88 | 4.72 | 4.73 | 4.73 | -0.14 (-2.87%) | 30,806,302 |
3 Apr 2024 | CNY | 4.85 | 4.9 | 4.78 | 4.87 | 4.87 | -0.01 (-0.20%) | 34,644,246 |
2 Apr 2024 | CNY | 4.8 | 4.9 | 4.8 | 4.88 | 4.88 | +0.09 (+1.88%) | 31,190,026 |
1 Apr 2024 | CNY | 4.58 | 4.81 | 4.58 | 4.79 | 4.79 | +0.22 (+4.81%) | 35,537,125 |
29 Mar 2024 | CNY | 4.51 | 4.57 | 4.5 | 4.57 | 4.57 | +0.05 (+1.11%) | 11,818,500 |
28 Mar 2024 | CNY | 4.46 | 4.57 | 4.45 | 4.52 | 4.52 | +0.05 (+1.12%) | 23,374,258 |
27 Mar 2024 | CNY | 4.54 | 4.61 | 4.47 | 4.47 | 4.47 | -0.07 (-1.54%) | 27,293,324 |
26 Mar 2024 | CNY | 4.65 | 4.66 | 4.45 | 4.54 | 4.54 | -0.12 (-2.58%) | 56,454,584 |
25 Mar 2024 | CNY | 4.66 | 4.75 | 4.49 | 4.66 | 4.66 | -0.13 (-2.71%) | 79,016,206 |