Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 4.77 | 4.86 | 4.75 | 4.84 | 4.84 | +0.07 (+1.47%) | 7,629,500 |
21 May 2024 | CNY | 4.8 | 4.85 | 4.75 | 4.77 | 4.77 | -0.05 (-1.04%) | 8,502,500 |
20 May 2024 | CNY | 4.89 | 4.91 | 4.81 | 4.82 | 4.82 | -0.1 (-2.03%) | 11,711,500 |
17 May 2024 | CNY | 4.77 | 4.92 | 4.75 | 4.92 | 4.92 | +0.17 (+3.58%) | 17,295,301 |
16 May 2024 | CNY | 4.66 | 4.78 | 4.65 | 4.75 | 4.75 | +0.09 (+1.93%) | 11,204,000 |
15 May 2024 | CNY | 4.7 | 4.7 | 4.65 | 4.66 | 4.66 | -0.03 (-0.64%) | 5,276,400 |
14 May 2024 | CNY | 4.68 | 4.72 | 4.66 | 4.69 | 4.69 | +0.01 (+0.21%) | 7,203,500 |
13 May 2024 | CNY | 4.7 | 4.72 | 4.64 | 4.68 | 4.68 | -0.03 (-0.64%) | 7,463,496 |
10 May 2024 | CNY | 4.74 | 4.74 | 4.66 | 4.71 | 4.71 | -0.03 (-0.63%) | 6,914,100 |
9 May 2024 | CNY | 4.64 | 4.75 | 4.63 | 4.74 | 4.74 | +0.1 (+2.16%) | 7,804,480 |
8 May 2024 | CNY | 4.71 | 4.72 | 4.62 | 4.64 | 4.64 | -0.08 (-1.69%) | 6,638,400 |
7 May 2024 | CNY | 4.68 | 4.72 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 7,005,601 |
6 May 2024 | CNY | 4.68 | 4.74 | 4.65 | 4.67 | 4.67 | +0.04 (+0.86%) | 9,828,896 |
30 Apr 2024 | CNY | 4.74 | 4.76 | 4.6 | 4.63 | 4.63 | -0.11 (-2.32%) | 13,812,336 |
29 Apr 2024 | CNY | 4.5 | 4.75 | 4.5 | 4.74 | 4.74 | +0.23 (+5.10%) | 14,345,600 |
26 Apr 2024 | CNY | 4.52 | 4.53 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 10,099,000 |
25 Apr 2024 | CNY | 4.45 | 4.53 | 4.45 | 4.5 | 4.5 | +0.04 (+0.90%) | 7,681,600 |
24 Apr 2024 | CNY | 4.43 | 4.48 | 4.39 | 4.46 | 4.46 | +0.02 (+0.45%) | 7,720,328 |
23 Apr 2024 | CNY | 4.38 | 4.52 | 4.37 | 4.44 | 4.44 | +0.09 (+2.07%) | 12,683,000 |
22 Apr 2024 | CNY | 4.38 | 4.41 | 4.3 | 4.35 | 4.35 | -0.02 (-0.46%) | 5,686,800 |
19 Apr 2024 | CNY | 4.44 | 4.49 | 4.36 | 4.37 | 4.37 | -0.09 (-2.02%) | 7,782,800 |
18 Apr 2024 | CNY | 4.43 | 4.5 | 4.41 | 4.46 | 4.46 | +0.04 (+0.90%) | 10,303,400 |
17 Apr 2024 | CNY | 4.28 | 4.43 | 4.26 | 4.42 | 4.42 | +0.2 (+4.74%) | 11,203,384 |
16 Apr 2024 | CNY | 4.36 | 4.39 | 4.21 | 4.22 | 4.22 | -0.17 (-3.87%) | 10,040,192 |
15 Apr 2024 | CNY | 4.49 | 4.53 | 4.29 | 4.39 | 4.39 | -0.11 (-2.44%) | 11,557,130 |
12 Apr 2024 | CNY | 4.64 | 4.66 | 4.49 | 4.5 | 4.5 | -0.14 (-3.02%) | 7,039,923 |
11 Apr 2024 | CNY | 4.58 | 4.7 | 4.54 | 4.64 | 4.64 | +0.05 (+1.09%) | 6,188,166 |
10 Apr 2024 | CNY | 4.71 | 4.71 | 4.56 | 4.59 | 4.59 | -0.13 (-2.75%) | 6,453,600 |
9 Apr 2024 | CNY | 4.65 | 4.73 | 4.64 | 4.72 | 4.72 | +0.08 (+1.72%) | 5,210,324 |
8 Apr 2024 | CNY | 4.78 | 4.79 | 4.64 | 4.64 | 4.64 | -0.14 (-2.93%) | 8,762,600 |