Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.33 | 4.53 | 4.33 | 4.49 | 4.49 | +0.09 (+2.05%) | 16,684,340 |
30 Apr 2024 | CNY | 4.33 | 4.53 | 4.24 | 4.4 | 4.4 | +0.03 (+0.69%) | 20,595,620 |
29 Apr 2024 | CNY | 4.08 | 4.4 | 4.05 | 4.37 | 4.37 | +0.3 (+7.37%) | 22,816,537 |
26 Apr 2024 | CNY | 4.02 | 4.08 | 3.94 | 4.07 | 4.07 | +0.07 (+1.75%) | 15,714,650 |
25 Apr 2024 | CNY | 4.01 | 4.07 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 8,806,547 |
24 Apr 2024 | CNY | 4.09 | 4.1 | 3.98 | 4.03 | 4.03 | -0.08 (-1.95%) | 13,266,181 |
23 Apr 2024 | CNY | 4.04 | 4.15 | 4 | 4.11 | 4.11 | +0.08 (+1.99%) | 14,085,643 |
22 Apr 2024 | CNY | 3.93 | 4.09 | 3.86 | 4.03 | 4.03 | +0.1 (+2.54%) | 19,956,013 |
19 Apr 2024 | CNY | 4 | 4.02 | 3.9 | 3.93 | 3.93 | -0.09 (-2.24%) | 12,137,947 |
18 Apr 2024 | CNY | 4.09 | 4.09 | 3.96 | 4.02 | 4.02 | -0.03 (-0.74%) | 13,742,216 |
17 Apr 2024 | CNY | 3.88 | 4.1 | 3.88 | 4.05 | 4.05 | +0.21 (+5.47%) | 17,219,963 |
16 Apr 2024 | CNY | 4.25 | 4.25 | 3.84 | 3.84 | 3.84 | -0.43 (-10.07%) | 30,165,350 |
15 Apr 2024 | CNY | 4.52 | 4.54 | 4.16 | 4.27 | 4.27 | -0.22 (-4.90%) | 26,428,630 |
12 Apr 2024 | CNY | 4.63 | 4.69 | 4.37 | 4.49 | 4.49 | -0.14 (-3.02%) | 26,946,201 |
11 Apr 2024 | CNY | 4.72 | 4.74 | 4.61 | 4.63 | 4.63 | -0.12 (-2.53%) | 14,543,315 |
10 Apr 2024 | CNY | 4.85 | 4.94 | 4.71 | 4.75 | 4.75 | -0.14 (-2.86%) | 15,902,395 |
9 Apr 2024 | CNY | 5 | 5 | 4.85 | 4.89 | 4.89 | -0.08 (-1.61%) | 16,081,888 |
8 Apr 2024 | CNY | 5.12 | 5.14 | 4.96 | 4.97 | 4.97 | -0.15 (-2.93%) | 19,001,266 |
3 Apr 2024 | CNY | 5.09 | 5.2 | 5.05 | 5.12 | 5.12 | +0.04 (+0.79%) | 22,315,862 |
2 Apr 2024 | CNY | 5.06 | 5.13 | 4.98 | 5.08 | 5.08 | -0.01 (-0.20%) | 19,924,392 |
1 Apr 2024 | CNY | 5.02 | 5.15 | 5 | 5.09 | 5.09 | +0.04 (+0.79%) | 20,595,292 |
29 Mar 2024 | CNY | 5.02 | 5.1 | 4.92 | 5.05 | 5.05 | +0.05 (+1%) | 13,025,020 |
28 Mar 2024 | CNY | 4.8 | 5.08 | 4.76 | 5 | 5 | +0.18 (+3.73%) | 28,038,532 |
27 Mar 2024 | CNY | 5.06 | 5.16 | 4.82 | 4.82 | 4.82 | -0.27 (-5.30%) | 30,641,707 |
26 Mar 2024 | CNY | 5.03 | 5.25 | 5.02 | 5.09 | 5.09 | +0.09 (+1.80%) | 34,303,981 |
25 Mar 2024 | CNY | 5 | 5.1 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 27,806,891 |
22 Mar 2024 | CNY | 5.05 | 5.12 | 4.94 | 5.05 | 5.05 | -0.12 (-2.32%) | 49,992,434 |
21 Mar 2024 | CNY | 4.8 | 5.3 | 4.75 | 5.17 | 5.17 | +0.31 (+6.38%) | 96,545,025 |
20 Mar 2024 | CNY | 4.53 | 4.94 | 4.46 | 4.86 | 4.86 | +0.29 (+6.35%) | 58,135,987 |
19 Mar 2024 | CNY | 4.48 | 4.67 | 4.4 | 4.57 | 4.57 | +0.2 (+4.58%) | 34,726,182 |