Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.64 | 4.64 | 4.48 | 4.62 | 4.62 | +0.19 (+4.29%) | 11,279,972 |
30 Apr 2024 | CNY | 4.64 | 4.65 | 4.31 | 4.43 | 4.43 | -0.08 (-1.77%) | 13,103,200 |
29 Apr 2024 | CNY | 4.35 | 4.53 | 4.35 | 4.51 | 4.51 | +0.16 (+3.68%) | 11,059,000 |
26 Apr 2024 | CNY | 4.31 | 4.36 | 4.16 | 4.35 | 4.35 | +0.07 (+1.64%) | 10,992,300 |
25 Apr 2024 | CNY | 4.15 | 4.31 | 4.1 | 4.28 | 4.28 | +0.12 (+2.88%) | 11,284,479 |
24 Apr 2024 | CNY | 4.04 | 4.22 | 3.98 | 4.16 | 4.16 | +0.21 (+5.32%) | 13,682,700 |
23 Apr 2024 | CNY | 3.85 | 4 | 3.85 | 3.95 | 3.95 | +0.1 (+2.60%) | 12,654,900 |
22 Apr 2024 | CNY | 4 | 4.03 | 3.81 | 3.85 | 3.85 | -0.18 (-4.47%) | 13,215,900 |
19 Apr 2024 | CNY | 4.06 | 4.13 | 3.97 | 4.03 | 4.03 | -0.07 (-1.71%) | 10,995,300 |
18 Apr 2024 | CNY | 4.06 | 4.13 | 3.91 | 4.1 | 4.1 | +0.06 (+1.49%) | 16,620,900 |
17 Apr 2024 | CNY | 3.56 | 4.11 | 3.56 | 4.04 | 4.04 | +0.16 (+4.12%) | 23,584,800 |
16 Apr 2024 | CNY | 4 | 4.02 | 3.88 | 3.88 | 3.88 | -0.43 (-9.98%) | 5,440,100 |
15 Apr 2024 | CNY | 4.64 | 4.75 | 4.31 | 4.31 | 4.31 | -0.48 (-10.02%) | 18,221,400 |
12 Apr 2024 | CNY | 4.88 | 4.95 | 4.76 | 4.79 | 4.79 | -0.1 (-2.04%) | 10,699,200 |
11 Apr 2024 | CNY | 4.86 | 5.01 | 4.82 | 4.89 | 4.89 | -0.05 (-1.01%) | 10,818,200 |
10 Apr 2024 | CNY | 5.15 | 5.19 | 4.86 | 4.94 | 4.94 | -0.23 (-4.45%) | 14,714,700 |
9 Apr 2024 | CNY | 5.02 | 5.27 | 5.02 | 5.17 | 5.17 | +0.12 (+2.38%) | 12,639,000 |
8 Apr 2024 | CNY | 5.3 | 5.31 | 5.02 | 5.05 | 5.05 | -0.27 (-5.08%) | 17,821,800 |
3 Apr 2024 | CNY | 5.51 | 5.57 | 5.27 | 5.32 | 5.32 | -0.15 (-2.74%) | 15,984,100 |
2 Apr 2024 | CNY | 5.45 | 5.6 | 5.39 | 5.47 | 5.47 | +0.06 (+1.11%) | 21,792,000 |
1 Apr 2024 | CNY | 5.35 | 5.42 | 5.3 | 5.41 | 5.41 | +0.09 (+1.69%) | 16,783,700 |
29 Mar 2024 | CNY | 5.25 | 5.42 | 5.25 | 5.32 | 5.32 | +0.05 (+0.95%) | 11,130,048 |
28 Mar 2024 | CNY | 5.1 | 5.33 | 5.03 | 5.27 | 5.27 | +0.12 (+2.33%) | 18,770,700 |
27 Mar 2024 | CNY | 5.49 | 5.59 | 5.15 | 5.15 | 5.15 | -0.34 (-6.19%) | 21,480,979 |
26 Mar 2024 | CNY | 5.31 | 5.58 | 5.23 | 5.49 | 5.49 | +0.21 (+3.98%) | 28,451,979 |
25 Mar 2024 | CNY | 5.38 | 5.5 | 5.26 | 5.28 | 5.28 | -0.18 (-3.30%) | 20,021,900 |
22 Mar 2024 | CNY | 5.47 | 5.6 | 5.36 | 5.46 | 5.46 | -0.08 (-1.44%) | 24,890,100 |
21 Mar 2024 | CNY | 5.36 | 5.62 | 5.33 | 5.54 | 5.54 | +0.2 (+3.75%) | 33,776,929 |
20 Mar 2024 | CNY | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | +0.01 (+0.19%) | 18,033,554 |
19 Mar 2024 | CNY | 5.38 | 5.5 | 5.28 | 5.33 | 5.33 | -0.05 (-0.93%) | 27,961,900 |