Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 5.07 | 5.26 | 5.01 | 5.24 | 5.24 | +0.2 (+3.97%) | 12,192,600 |
26 Apr 2024 | CNY | 4.98 | 5.06 | 4.92 | 5.04 | 5.04 | +0.08 (+1.61%) | 10,710,400 |
25 Apr 2024 | CNY | 4.86 | 5.04 | 4.81 | 4.96 | 4.96 | +0.06 (+1.22%) | 11,541,892 |
24 Apr 2024 | CNY | 4.7 | 4.9 | 4.68 | 4.9 | 4.9 | +0.21 (+4.48%) | 12,881,593 |
23 Apr 2024 | CNY | 4.75 | 4.75 | 4.63 | 4.69 | 4.69 | -0.06 (-1.26%) | 11,967,700 |
22 Apr 2024 | CNY | 4.95 | 5.08 | 4.73 | 4.75 | 4.75 | -0.22 (-4.43%) | 17,833,800 |
19 Apr 2024 | CNY | 4.91 | 5.26 | 4.89 | 4.97 | 4.97 | -0.01 (-0.20%) | 20,074,002 |
18 Apr 2024 | CNY | 5.02 | 5.05 | 4.76 | 4.98 | 4.98 | -0.07 (-1.39%) | 23,438,234 |
17 Apr 2024 | CNY | 4.73 | 5.1 | 4.6 | 5.05 | 5.05 | +0.03 (+0.60%) | 33,627,880 |
16 Apr 2024 | CNY | 5.33 | 5.43 | 5.02 | 5.02 | 5.02 | -0.56 (-10.04%) | 12,700,400 |
15 Apr 2024 | CNY | 5.94 | 6.04 | 5.58 | 5.58 | 5.58 | -0.62 (-10%) | 27,287,422 |
12 Apr 2024 | CNY | 6.35 | 6.4 | 6.16 | 6.2 | 6.2 | -0.16 (-2.52%) | 21,579,800 |
11 Apr 2024 | CNY | 6.1 | 6.59 | 6.02 | 6.36 | 6.36 | -0.03 (-0.47%) | 32,777,693 |
10 Apr 2024 | CNY | 6.24 | 6.72 | 6.18 | 6.39 | 6.39 | +0.19 (+3.06%) | 29,494,476 |
9 Apr 2024 | CNY | 6.09 | 6.31 | 6.06 | 6.2 | 6.2 | -0.09 (-1.43%) | 28,435,950 |
8 Apr 2024 | CNY | 6.31 | 6.79 | 6.22 | 6.29 | 6.29 | +0.07 (+1.13%) | 41,954,419 |
3 Apr 2024 | CNY | 6.16 | 6.39 | 6.06 | 6.22 | 6.22 | +0.1 (+1.63%) | 34,249,901 |
2 Apr 2024 | CNY | 5.83 | 6.49 | 5.8 | 6.12 | 6.12 | +0.22 (+3.73%) | 36,757,347 |
1 Apr 2024 | CNY | 5.66 | 5.96 | 5.61 | 5.9 | 5.9 | +0.24 (+4.24%) | 24,295,850 |
29 Mar 2024 | CNY | 5.45 | 5.66 | 5.44 | 5.66 | 5.66 | +0.23 (+4.24%) | 10,931,000 |
28 Mar 2024 | CNY | 5.33 | 5.47 | 5.3 | 5.43 | 5.43 | +0.1 (+1.88%) | 9,840,900 |
27 Mar 2024 | CNY | 5.45 | 5.49 | 5.33 | 5.33 | 5.33 | -0.1 (-1.84%) | 10,091,900 |
26 Mar 2024 | CNY | 5.43 | 5.5 | 5.28 | 5.43 | 5.43 | -0.02 (-0.37%) | 9,343,714 |
25 Mar 2024 | CNY | 5.53 | 5.64 | 5.42 | 5.45 | 5.45 | -0.08 (-1.45%) | 13,723,816 |
22 Mar 2024 | CNY | 5.7 | 5.73 | 5.48 | 5.53 | 5.53 | -0.18 (-3.15%) | 15,480,291 |
21 Mar 2024 | CNY | 5.69 | 5.74 | 5.57 | 5.71 | 5.71 | +0.06 (+1.06%) | 17,513,001 |
20 Mar 2024 | CNY | 5.55 | 5.75 | 5.47 | 5.65 | 5.65 | +0.08 (+1.44%) | 18,540,000 |
19 Mar 2024 | CNY | 5.54 | 5.73 | 5.51 | 5.57 | 5.57 | +0.01 (+0.18%) | 18,291,275 |
18 Mar 2024 | CNY | 5.6 | 5.69 | 5.45 | 5.56 | 5.56 | -0.04 (-0.71%) | 21,189,951 |
15 Mar 2024 | CNY | 5.32 | 5.65 | 5.26 | 5.6 | 5.6 | +0.21 (+3.90%) | 30,674,639 |