Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.78 | 4.88 | 4.6 | 4.7 | 4.7 | +0.19 (+4.21%) | 10,174,820 |
30 Apr 2024 | CNY | 4.78 | 4.8 | 4.45 | 4.51 | 4.51 | -0.18 (-3.84%) | 12,500,170 |
29 Apr 2024 | CNY | 4.39 | 4.8 | 4.39 | 4.69 | 4.69 | +0.33 (+7.57%) | 14,488,500 |
26 Apr 2024 | CNY | 4.35 | 4.46 | 4.22 | 4.36 | 4.36 | +0.01 (+0.23%) | 4,679,300 |
25 Apr 2024 | CNY | 4.26 | 4.39 | 4.16 | 4.35 | 4.35 | +0.07 (+1.64%) | 4,412,914 |
24 Apr 2024 | CNY | 4.1 | 4.29 | 4.06 | 4.28 | 4.28 | +0.19 (+4.65%) | 6,084,384 |
23 Apr 2024 | CNY | 3.97 | 4.12 | 3.96 | 4.09 | 4.09 | +0.12 (+3.02%) | 6,188,100 |
22 Apr 2024 | CNY | 4.05 | 4.05 | 3.86 | 3.97 | 3.97 | -0.09 (-2.22%) | 6,275,711 |
19 Apr 2024 | CNY | 4.16 | 4.19 | 4 | 4.06 | 4.06 | -0.15 (-3.56%) | 6,793,310 |
18 Apr 2024 | CNY | 4.19 | 4.28 | 3.95 | 4.21 | 4.21 | +0.1 (+2.43%) | 9,768,200 |
17 Apr 2024 | CNY | 3.76 | 4.14 | 3.71 | 4.11 | 4.11 | +0.35 (+9.31%) | 10,545,100 |
16 Apr 2024 | CNY | 4.18 | 4.18 | 3.76 | 3.76 | 3.76 | -0.42 (-10.05%) | 10,987,400 |
15 Apr 2024 | CNY | 4.61 | 4.66 | 4.18 | 4.18 | 4.18 | -0.46 (-9.91%) | 9,466,100 |
12 Apr 2024 | CNY | 4.67 | 4.74 | 4.62 | 4.64 | 4.64 | -0.03 (-0.64%) | 3,976,114 |
11 Apr 2024 | CNY | 4.68 | 4.75 | 4.53 | 4.67 | 4.67 | +0.04 (+0.86%) | 6,072,600 |
10 Apr 2024 | CNY | 4.77 | 4.81 | 4.55 | 4.63 | 4.63 | -0.18 (-3.74%) | 8,837,288 |
9 Apr 2024 | CNY | 4.86 | 4.95 | 4.75 | 4.81 | 4.81 | -0.02 (-0.41%) | 9,512,214 |
8 Apr 2024 | CNY | 5.14 | 5.14 | 4.78 | 4.83 | 4.83 | -0.28 (-5.48%) | 7,687,417 |
3 Apr 2024 | CNY | 5.18 | 5.18 | 5.03 | 5.11 | 5.11 | -0.07 (-1.35%) | 4,996,400 |
2 Apr 2024 | CNY | 5.12 | 5.24 | 5.1 | 5.18 | 5.18 | +0.04 (+0.78%) | 6,300,100 |
1 Apr 2024 | CNY | 5.02 | 5.14 | 5.02 | 5.14 | 5.14 | +0.15 (+3.01%) | 6,700,029 |
29 Mar 2024 | CNY | 4.94 | 5.02 | 4.88 | 4.99 | 4.99 | +0.04 (+0.81%) | 3,021,800 |
28 Mar 2024 | CNY | 4.88 | 4.99 | 4.8 | 4.95 | 4.95 | +0.07 (+1.43%) | 6,444,500 |
27 Mar 2024 | CNY | 4.91 | 5.03 | 4.88 | 4.88 | 4.88 | -0.12 (-2.40%) | 5,568,300 |
26 Mar 2024 | CNY | 4.89 | 5.05 | 4.87 | 5 | 5 | +0.06 (+1.21%) | 5,446,600 |
25 Mar 2024 | CNY | 5.05 | 5.1 | 4.93 | 4.94 | 4.94 | -0.12 (-2.37%) | 5,291,700 |
22 Mar 2024 | CNY | 5.17 | 5.19 | 5 | 5.06 | 5.06 | -0.09 (-1.75%) | 5,396,600 |
21 Mar 2024 | CNY | 5.08 | 5.19 | 5.01 | 5.15 | 5.15 | +0.08 (+1.58%) | 7,770,400 |
20 Mar 2024 | CNY | 5.01 | 5.08 | 5 | 5.07 | 5.07 | +0.01 (+0.20%) | 4,160,800 |
19 Mar 2024 | CNY | 5.03 | 5.15 | 4.95 | 5.06 | 5.06 | +0.03 (+0.60%) | 6,669,129 |