Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.03 | 5.11 | 5.02 | 5.11 | 5.11 | +0.11 (+2.20%) | 5,802,700 |
30 Apr 2024 | CNY | 5.03 | 5.08 | 4.93 | 5 | 5 | -0.05 (-0.99%) | 6,344,200 |
29 Apr 2024 | CNY | 4.88 | 5.05 | 4.85 | 5.05 | 5.05 | +0.15 (+3.06%) | 8,912,701 |
26 Apr 2024 | CNY | 4.88 | 4.92 | 4.78 | 4.9 | 4.9 | 0.0 (0.0%) | 7,622,401 |
25 Apr 2024 | CNY | 4.83 | 4.94 | 4.8 | 4.9 | 4.9 | +0.07 (+1.45%) | 6,774,020 |
24 Apr 2024 | CNY | 4.74 | 4.83 | 4.71 | 4.83 | 4.83 | +0.08 (+1.68%) | 5,563,100 |
23 Apr 2024 | CNY | 4.7 | 4.78 | 4.7 | 4.75 | 4.75 | +0.04 (+0.85%) | 5,332,101 |
22 Apr 2024 | CNY | 4.8 | 4.89 | 4.7 | 4.71 | 4.71 | -0.14 (-2.89%) | 8,641,201 |
19 Apr 2024 | CNY | 4.79 | 4.95 | 4.71 | 4.85 | 4.85 | 0.0 (0.0%) | 11,757,001 |
18 Apr 2024 | CNY | 5 | 5.04 | 4.84 | 4.85 | 4.85 | -0.18 (-3.58%) | 15,759,500 |
17 Apr 2024 | CNY | 4.9 | 5.05 | 4.85 | 5.03 | 5.03 | +0.19 (+3.93%) | 18,636,000 |
16 Apr 2024 | CNY | 5.13 | 5.15 | 4.84 | 4.84 | 4.84 | -0.54 (-10.04%) | 23,184,222 |
15 Apr 2024 | CNY | 5.6 | 5.69 | 5.38 | 5.38 | 5.38 | -0.6 (-10.03%) | 35,394,586 |
12 Apr 2024 | CNY | 5.82 | 6.18 | 5.69 | 5.98 | 5.98 | +0.16 (+2.75%) | 50,074,291 |
11 Apr 2024 | CNY | 5.79 | 5.99 | 5.59 | 5.82 | 5.82 | -0.14 (-2.35%) | 48,676,987 |
10 Apr 2024 | CNY | 5.56 | 5.96 | 5.52 | 5.96 | 5.96 | +0.54 (+9.96%) | 43,140,602 |
9 Apr 2024 | CNY | 5.33 | 5.45 | 5.25 | 5.42 | 5.42 | +0.13 (+2.46%) | 4,931,480 |
8 Apr 2024 | CNY | 5.4 | 5.46 | 5.28 | 5.29 | 5.29 | -0.12 (-2.22%) | 5,166,300 |
3 Apr 2024 | CNY | 5.4 | 5.46 | 5.34 | 5.41 | 5.41 | +0.02 (+0.37%) | 4,625,480 |
2 Apr 2024 | CNY | 5.33 | 5.42 | 5.33 | 5.39 | 5.39 | +0.04 (+0.75%) | 4,619,961 |
1 Apr 2024 | CNY | 5.24 | 5.35 | 5.17 | 5.35 | 5.35 | +0.12 (+2.29%) | 4,261,063 |
29 Mar 2024 | CNY | 5.19 | 5.23 | 5.09 | 5.23 | 5.23 | +0.09 (+1.75%) | 3,240,012 |
28 Mar 2024 | CNY | 5.06 | 5.19 | 5.04 | 5.14 | 5.14 | +0.08 (+1.58%) | 4,530,000 |
27 Mar 2024 | CNY | 5.21 | 5.24 | 5.04 | 5.06 | 5.06 | -0.15 (-2.88%) | 5,310,493 |
26 Mar 2024 | CNY | 5.23 | 5.29 | 5.11 | 5.21 | 5.21 | -0.04 (-0.76%) | 5,259,600 |
25 Mar 2024 | CNY | 5.34 | 5.39 | 5.23 | 5.25 | 5.25 | -0.09 (-1.69%) | 5,907,800 |
22 Mar 2024 | CNY | 5.4 | 5.43 | 5.28 | 5.34 | 5.34 | -0.07 (-1.29%) | 4,739,830 |
21 Mar 2024 | CNY | 5.38 | 5.43 | 5.31 | 5.41 | 5.41 | +0.06 (+1.12%) | 4,030,899 |
20 Mar 2024 | CNY | 5.31 | 5.35 | 5.28 | 5.35 | 5.35 | +0.06 (+1.13%) | 3,790,340 |
19 Mar 2024 | CNY | 5.38 | 5.38 | 5.28 | 5.29 | 5.29 | -0.05 (-0.94%) | 4,244,700 |