Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 4.76 | 4.98 | 4.76 | 4.96 | 4.96 | +0.2 (+4.20%) | 5,659,887 |
26 Apr 2024 | CNY | 4.74 | 4.78 | 4.65 | 4.76 | 4.76 | +0.06 (+1.28%) | 5,016,159 |
25 Apr 2024 | CNY | 4.65 | 4.74 | 4.59 | 4.7 | 4.7 | +0.04 (+0.86%) | 3,944,269 |
24 Apr 2024 | CNY | 4.6 | 4.7 | 4.55 | 4.66 | 4.66 | +0.09 (+1.97%) | 4,970,230 |
23 Apr 2024 | CNY | 4.54 | 4.61 | 4.52 | 4.57 | 4.57 | +0.03 (+0.66%) | 3,498,648 |
22 Apr 2024 | CNY | 4.57 | 4.6 | 4.41 | 4.54 | 4.54 | -0.04 (-0.87%) | 3,996,000 |
19 Apr 2024 | CNY | 4.74 | 4.76 | 4.54 | 4.58 | 4.58 | -0.12 (-2.55%) | 5,213,153 |
18 Apr 2024 | CNY | 4.8 | 4.85 | 4.7 | 4.7 | 4.7 | -0.11 (-2.29%) | 6,433,601 |
17 Apr 2024 | CNY | 4.49 | 4.82 | 4.49 | 4.81 | 4.81 | +0.31 (+6.89%) | 8,907,652 |
16 Apr 2024 | CNY | 4.99 | 5 | 4.49 | 4.5 | 4.5 | -0.49 (-9.82%) | 11,855,148 |
15 Apr 2024 | CNY | 5.26 | 5.26 | 4.82 | 4.99 | 4.99 | -0.27 (-5.13%) | 12,104,325 |
12 Apr 2024 | CNY | 5.52 | 5.52 | 5.23 | 5.26 | 5.26 | -0.27 (-4.88%) | 10,467,399 |
11 Apr 2024 | CNY | 5.62 | 5.63 | 5.45 | 5.53 | 5.53 | -0.1 (-1.78%) | 9,724,910 |
10 Apr 2024 | CNY | 5.5 | 5.64 | 5.42 | 5.63 | 5.63 | +0.09 (+1.62%) | 16,347,440 |
9 Apr 2024 | CNY | 5.4 | 5.67 | 5.33 | 5.54 | 5.54 | +0.07 (+1.28%) | 9,947,100 |
8 Apr 2024 | CNY | 5.37 | 5.67 | 5.25 | 5.47 | 5.47 | +0.1 (+1.86%) | 12,092,066 |
3 Apr 2024 | CNY | 5.51 | 5.51 | 5.36 | 5.37 | 5.37 | -0.14 (-2.54%) | 6,368,935 |
2 Apr 2024 | CNY | 5.45 | 5.6 | 5.44 | 5.51 | 5.51 | +0.07 (+1.29%) | 8,659,935 |
1 Apr 2024 | CNY | 5.36 | 5.47 | 5.35 | 5.44 | 5.44 | +0.11 (+2.06%) | 6,226,130 |
29 Mar 2024 | CNY | 5.24 | 5.37 | 5.22 | 5.33 | 5.33 | +0.09 (+1.72%) | 4,193,150 |
28 Mar 2024 | CNY | 5.13 | 5.34 | 5.13 | 5.24 | 5.24 | +0.1 (+1.95%) | 7,634,500 |
27 Mar 2024 | CNY | 5.45 | 5.46 | 5.11 | 5.14 | 5.14 | -0.34 (-6.20%) | 8,052,310 |
26 Mar 2024 | CNY | 5.36 | 5.48 | 5.33 | 5.48 | 5.48 | +0.15 (+2.81%) | 8,364,078 |
25 Mar 2024 | CNY | 5.44 | 5.52 | 5.31 | 5.33 | 5.33 | -0.15 (-2.74%) | 7,915,414 |
22 Mar 2024 | CNY | 5.63 | 5.64 | 5.48 | 5.48 | 5.48 | -0.2 (-3.52%) | 10,811,999 |
21 Mar 2024 | CNY | 5.63 | 5.77 | 5.6 | 5.68 | 5.68 | +0.06 (+1.07%) | 13,978,852 |
20 Mar 2024 | CNY | 5.61 | 5.67 | 5.54 | 5.62 | 5.62 | +0.02 (+0.36%) | 10,847,309 |
19 Mar 2024 | CNY | 5.75 | 5.76 | 5.6 | 5.6 | 5.6 | -0.1 (-1.75%) | 14,439,377 |
18 Mar 2024 | CNY | 5.6 | 5.74 | 5.52 | 5.7 | 5.7 | +0.04 (+0.71%) | 20,998,230 |
15 Mar 2024 | CNY | 5.62 | 5.69 | 5.49 | 5.66 | 5.66 | -0.12 (-2.08%) | 25,351,562 |