Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.03 | 5.07 | 4.99 | 5.04 | 5.04 | +0.09 (+1.82%) | 25,015,127 |
30 Apr 2024 | CNY | 5.03 | 5.11 | 4.95 | 4.95 | 4.95 | -0.12 (-2.37%) | 38,931,033 |
29 Apr 2024 | CNY | 5.02 | 5.33 | 4.89 | 5.07 | 5.07 | +0.22 (+4.54%) | 66,781,078 |
26 Apr 2024 | CNY | 4.7 | 4.85 | 4.7 | 4.85 | 4.85 | +0.44 (+9.98%) | 13,752,752 |
25 Apr 2024 | CNY | 4.32 | 4.46 | 4.31 | 4.41 | 4.41 | +0.06 (+1.38%) | 10,521,669 |
24 Apr 2024 | CNY | 4.19 | 4.35 | 4.18 | 4.35 | 4.35 | +0.17 (+4.07%) | 9,700,387 |
23 Apr 2024 | CNY | 4.12 | 4.21 | 4.09 | 4.18 | 4.18 | +0.09 (+2.20%) | 9,587,885 |
22 Apr 2024 | CNY | 4.13 | 4.2 | 4.02 | 4.09 | 4.09 | -0.09 (-2.15%) | 9,244,594 |
19 Apr 2024 | CNY | 4.25 | 4.28 | 4.15 | 4.18 | 4.18 | -0.07 (-1.65%) | 8,184,144 |
18 Apr 2024 | CNY | 4.21 | 4.35 | 4.11 | 4.25 | 4.25 | +0.04 (+0.95%) | 14,302,252 |
17 Apr 2024 | CNY | 3.9 | 4.22 | 3.9 | 4.21 | 4.21 | +0.36 (+9.35%) | 16,650,019 |
16 Apr 2024 | CNY | 4.25 | 4.25 | 3.84 | 3.85 | 3.85 | -0.42 (-9.84%) | 21,108,400 |
15 Apr 2024 | CNY | 4.59 | 4.6 | 4.19 | 4.27 | 4.27 | -0.28 (-6.15%) | 16,968,651 |
12 Apr 2024 | CNY | 4.64 | 4.68 | 4.53 | 4.55 | 4.55 | -0.09 (-1.94%) | 9,233,000 |
11 Apr 2024 | CNY | 4.58 | 4.73 | 4.58 | 4.64 | 4.64 | +0.07 (+1.53%) | 9,728,900 |
10 Apr 2024 | CNY | 4.83 | 4.83 | 4.54 | 4.57 | 4.57 | -0.25 (-5.19%) | 14,786,720 |
9 Apr 2024 | CNY | 4.75 | 4.85 | 4.75 | 4.82 | 4.82 | +0.04 (+0.84%) | 8,164,212 |
8 Apr 2024 | CNY | 4.89 | 4.89 | 4.77 | 4.78 | 4.78 | -0.13 (-2.65%) | 9,710,300 |
3 Apr 2024 | CNY | 4.94 | 4.97 | 4.83 | 4.91 | 4.91 | -0.06 (-1.21%) | 10,148,715 |
2 Apr 2024 | CNY | 5.04 | 5.06 | 4.93 | 4.97 | 4.97 | -0.08 (-1.58%) | 10,881,261 |
1 Apr 2024 | CNY | 4.94 | 5.06 | 4.93 | 5.05 | 5.05 | +0.12 (+2.43%) | 14,625,156 |
29 Mar 2024 | CNY | 4.81 | 4.93 | 4.75 | 4.93 | 4.93 | +0.12 (+2.49%) | 6,489,200 |
28 Mar 2024 | CNY | 4.66 | 4.85 | 4.63 | 4.81 | 4.81 | +0.18 (+3.89%) | 15,119,015 |
27 Mar 2024 | CNY | 4.86 | 4.86 | 4.63 | 4.63 | 4.63 | -0.23 (-4.73%) | 12,295,200 |
26 Mar 2024 | CNY | 4.87 | 4.97 | 4.77 | 4.86 | 4.86 | -0.04 (-0.82%) | 12,669,642 |
25 Mar 2024 | CNY | 5.06 | 5.06 | 4.88 | 4.9 | 4.9 | -0.16 (-3.16%) | 15,951,042 |
22 Mar 2024 | CNY | 5.1 | 5.14 | 4.98 | 5.06 | 5.06 | -0.06 (-1.17%) | 18,027,775 |
21 Mar 2024 | CNY | 5.08 | 5.14 | 5.03 | 5.12 | 5.12 | +0.04 (+0.79%) | 14,786,825 |
20 Mar 2024 | CNY | 5.04 | 5.09 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 13,449,154 |
19 Mar 2024 | CNY | 5.02 | 5.13 | 4.95 | 5.06 | 5.06 | +0.03 (+0.60%) | 24,340,097 |