Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | CNY | 4.44 | 4.59 | 4.34 | 4.48 | 4.48 | +0.06 (+1.36%) | 14,461,707 |
17 Apr 2024 | CNY | 4.16 | 4.42 | 4.16 | 4.42 | 4.42 | +0.33 (+8.07%) | 19,478,876 |
16 Apr 2024 | CNY | 4.49 | 4.52 | 4.09 | 4.09 | 4.09 | -0.45 (-9.91%) | 22,743,700 |
15 Apr 2024 | CNY | 4.71 | 4.73 | 4.45 | 4.54 | 4.54 | -0.15 (-3.20%) | 13,140,605 |
12 Apr 2024 | CNY | 4.72 | 4.79 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 10,095,900 |
11 Apr 2024 | CNY | 4.68 | 4.79 | 4.66 | 4.71 | 4.71 | +0.01 (+0.21%) | 8,847,569 |
10 Apr 2024 | CNY | 4.85 | 4.86 | 4.66 | 4.7 | 4.7 | -0.16 (-3.29%) | 11,561,500 |
9 Apr 2024 | CNY | 4.83 | 4.88 | 4.79 | 4.86 | 4.86 | +0.02 (+0.41%) | 7,941,404 |
8 Apr 2024 | CNY | 4.98 | 4.98 | 4.83 | 4.84 | 4.84 | -0.15 (-3.01%) | 10,891,564 |
3 Apr 2024 | CNY | 5.07 | 5.09 | 4.97 | 4.99 | 4.99 | -0.1 (-1.96%) | 11,777,645 |
2 Apr 2024 | CNY | 5.1 | 5.15 | 5.05 | 5.09 | 5.09 | -0.07 (-1.36%) | 13,041,512 |
1 Apr 2024 | CNY | 5.05 | 5.16 | 5.04 | 5.16 | 5.16 | +0.14 (+2.79%) | 19,615,571 |
29 Mar 2024 | CNY | 4.96 | 5.02 | 4.86 | 5.02 | 5.02 | +0.06 (+1.21%) | 5,946,800 |
28 Mar 2024 | CNY | 4.77 | 5.01 | 4.76 | 4.96 | 4.96 | +0.17 (+3.55%) | 14,875,296 |
27 Mar 2024 | CNY | 5.01 | 5.03 | 4.78 | 4.79 | 4.79 | -0.21 (-4.20%) | 16,691,411 |
26 Mar 2024 | CNY | 5.01 | 5.11 | 4.94 | 5 | 5 | -0.06 (-1.19%) | 17,860,411 |
25 Mar 2024 | CNY | 5.32 | 5.35 | 5.06 | 5.06 | 5.06 | -0.21 (-3.98%) | 24,808,417 |
22 Mar 2024 | CNY | 5.18 | 5.35 | 5.12 | 5.27 | 5.27 | +0.07 (+1.35%) | 23,648,998 |
21 Mar 2024 | CNY | 5.19 | 5.27 | 5.14 | 5.2 | 5.2 | -0.07 (-1.33%) | 28,421,024 |
20 Mar 2024 | CNY | 5.16 | 5.49 | 5.15 | 5.27 | 5.27 | +0.13 (+2.53%) | 41,627,747 |
19 Mar 2024 | CNY | 5.04 | 5.2 | 5.01 | 5.14 | 5.14 | +0.1 (+1.98%) | 26,735,834 |
18 Mar 2024 | CNY | 4.98 | 5.05 | 4.97 | 5.04 | 5.04 | +0.09 (+1.82%) | 15,238,413 |
15 Mar 2024 | CNY | 4.89 | 4.96 | 4.86 | 4.95 | 4.95 | +0.03 (+0.61%) | 12,654,550 |
14 Mar 2024 | CNY | 4.96 | 5.02 | 4.85 | 4.92 | 4.92 | -0.06 (-1.20%) | 13,536,597 |
13 Mar 2024 | CNY | 4.94 | 5.04 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 16,279,800 |
12 Mar 2024 | CNY | 4.93 | 4.96 | 4.88 | 4.94 | 4.94 | +0.01 (+0.20%) | 13,491,300 |
11 Mar 2024 | CNY | 4.9 | 4.93 | 4.83 | 4.93 | 4.93 | +0.03 (+0.61%) | 12,497,811 |
8 Mar 2024 | CNY | 4.75 | 4.91 | 4.74 | 4.9 | 4.9 | +0.14 (+2.94%) | 16,046,048 |
7 Mar 2024 | CNY | 4.86 | 4.89 | 4.75 | 4.76 | 4.76 | -0.09 (-1.86%) | 14,291,696 |
6 Mar 2024 | CNY | 4.79 | 4.91 | 4.76 | 4.85 | 4.85 | +0.03 (+0.62%) | 12,681,161 |