Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.6 | 4.6 | 4.28 | 4.3 | 4.3 | -0.09 (-2.05%) | 46,417,550 |
30 Apr 2024 | CNY | 4.6 | 4.64 | 4.38 | 4.39 | 4.39 | -0.17 (-3.73%) | 43,135,739 |
29 Apr 2024 | CNY | 4.34 | 4.61 | 4.32 | 4.56 | 4.56 | +0.08 (+1.79%) | 53,580,849 |
26 Apr 2024 | CNY | 4.3 | 4.54 | 4.28 | 4.48 | 4.48 | +0.14 (+3.23%) | 47,612,678 |
25 Apr 2024 | CNY | 4.48 | 4.55 | 4.31 | 4.34 | 4.34 | -0.11 (-2.47%) | 43,562,538 |
24 Apr 2024 | CNY | 4.21 | 4.63 | 4.19 | 4.45 | 4.45 | +0.24 (+5.70%) | 58,507,820 |
23 Apr 2024 | CNY | 4.15 | 4.27 | 4.09 | 4.21 | 4.21 | -0.09 (-2.09%) | 34,711,210 |
22 Apr 2024 | CNY | 4.15 | 4.37 | 4.07 | 4.3 | 4.3 | +0.15 (+3.61%) | 50,516,453 |
19 Apr 2024 | CNY | 4.06 | 4.16 | 4.04 | 4.15 | 4.15 | +0.05 (+1.22%) | 31,522,180 |
18 Apr 2024 | CNY | 4.05 | 4.18 | 3.96 | 4.1 | 4.1 | +0.08 (+1.99%) | 37,412,391 |
17 Apr 2024 | CNY | 3.81 | 4.03 | 3.8 | 4.02 | 4.02 | +0.21 (+5.51%) | 34,636,858 |
16 Apr 2024 | CNY | 4.23 | 4.23 | 3.81 | 3.81 | 3.81 | -0.42 (-9.93%) | 47,194,189 |
15 Apr 2024 | CNY | 4.4 | 4.49 | 4.15 | 4.23 | 4.23 | -0.15 (-3.42%) | 31,786,403 |
12 Apr 2024 | CNY | 4.44 | 4.48 | 4.36 | 4.38 | 4.38 | -0.05 (-1.13%) | 19,755,500 |
11 Apr 2024 | CNY | 4.41 | 4.52 | 4.39 | 4.43 | 4.43 | -0.06 (-1.34%) | 19,894,800 |
10 Apr 2024 | CNY | 4.65 | 4.65 | 4.4 | 4.49 | 4.49 | -0.16 (-3.44%) | 36,045,118 |
9 Apr 2024 | CNY | 4.63 | 4.73 | 4.58 | 4.65 | 4.65 | -0.01 (-0.21%) | 28,941,790 |
8 Apr 2024 | CNY | 4.67 | 4.82 | 4.61 | 4.66 | 4.66 | -0.05 (-1.06%) | 43,476,946 |
3 Apr 2024 | CNY | 4.81 | 4.83 | 4.65 | 4.71 | 4.71 | -0.13 (-2.69%) | 37,881,030 |
2 Apr 2024 | CNY | 4.91 | 4.95 | 4.81 | 4.84 | 4.84 | -0.12 (-2.42%) | 53,921,417 |
1 Apr 2024 | CNY | 4.93 | 5.1 | 4.88 | 4.96 | 4.96 | +0.05 (+1.02%) | 86,158,635 |
29 Mar 2024 | CNY | 4.78 | 4.91 | 4.66 | 4.91 | 4.91 | +0.23 (+4.91%) | 68,227,255 |
28 Mar 2024 | CNY | 4.26 | 4.68 | 4.26 | 4.68 | 4.68 | +0.43 (+10.12%) | 56,547,106 |
27 Mar 2024 | CNY | 4.48 | 4.5 | 4.25 | 4.25 | 4.25 | -0.23 (-5.13%) | 29,434,320 |
26 Mar 2024 | CNY | 4.5 | 4.61 | 4.41 | 4.48 | 4.48 | -0.05 (-1.10%) | 27,661,865 |
25 Mar 2024 | CNY | 4.68 | 4.76 | 4.52 | 4.53 | 4.53 | -0.19 (-4.03%) | 42,075,931 |
22 Mar 2024 | CNY | 4.88 | 4.94 | 4.67 | 4.72 | 4.72 | -0.15 (-3.08%) | 58,928,487 |
21 Mar 2024 | CNY | 4.67 | 4.88 | 4.6 | 4.87 | 4.87 | +0.19 (+4.06%) | 66,371,912 |
20 Mar 2024 | CNY | 4.64 | 4.73 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 36,206,557 |
19 Mar 2024 | CNY | 4.55 | 4.74 | 4.5 | 4.65 | 4.65 | +0.07 (+1.53%) | 53,271,779 |