Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.92 | 5.06 | 4.92 | 5.04 | 5.04 | +0.13 (+2.65%) | 7,208,600 |
30 Apr 2024 | CNY | 4.92 | 4.99 | 4.83 | 4.91 | 4.91 | -0.01 (-0.20%) | 7,797,450 |
29 Apr 2024 | CNY | 4.75 | 4.93 | 4.71 | 4.92 | 4.92 | +0.19 (+4.02%) | 9,188,650 |
26 Apr 2024 | CNY | 4.69 | 4.76 | 4.62 | 4.73 | 4.73 | +0.04 (+0.85%) | 7,384,100 |
25 Apr 2024 | CNY | 4.74 | 4.74 | 4.63 | 4.69 | 4.69 | -0.04 (-0.85%) | 7,163,700 |
24 Apr 2024 | CNY | 4.58 | 4.84 | 4.58 | 4.73 | 4.73 | +0.18 (+3.96%) | 9,787,900 |
23 Apr 2024 | CNY | 4.5 | 4.62 | 4.45 | 4.55 | 4.55 | +0.07 (+1.56%) | 6,100,150 |
22 Apr 2024 | CNY | 4.54 | 4.56 | 4.34 | 4.48 | 4.48 | -0.04 (-0.88%) | 6,796,650 |
19 Apr 2024 | CNY | 4.64 | 4.68 | 4.5 | 4.52 | 4.52 | -0.07 (-1.53%) | 6,836,500 |
18 Apr 2024 | CNY | 4.65 | 4.68 | 4.55 | 4.59 | 4.59 | -0.06 (-1.29%) | 7,285,851 |
17 Apr 2024 | CNY | 4.24 | 4.66 | 4.24 | 4.65 | 4.65 | +0.35 (+8.14%) | 13,180,150 |
16 Apr 2024 | CNY | 4.81 | 4.81 | 4.3 | 4.3 | 4.3 | -0.48 (-10.04%) | 13,837,800 |
15 Apr 2024 | CNY | 5.16 | 5.18 | 4.7 | 4.78 | 4.78 | -0.31 (-6.09%) | 11,190,800 |
12 Apr 2024 | CNY | 5.15 | 5.27 | 5.07 | 5.09 | 5.09 | -0.04 (-0.78%) | 5,430,200 |
11 Apr 2024 | CNY | 5.1 | 5.2 | 4.96 | 5.13 | 5.13 | +0.04 (+0.79%) | 6,046,700 |
10 Apr 2024 | CNY | 5.3 | 5.3 | 5.03 | 5.09 | 5.09 | -0.18 (-3.42%) | 7,271,900 |
9 Apr 2024 | CNY | 5.2 | 5.29 | 5.15 | 5.27 | 5.27 | +0.13 (+2.53%) | 4,822,800 |
8 Apr 2024 | CNY | 5.29 | 5.29 | 5.14 | 5.14 | 5.14 | -0.15 (-2.84%) | 6,280,450 |
3 Apr 2024 | CNY | 5.37 | 5.39 | 5.21 | 5.29 | 5.29 | -0.1 (-1.86%) | 5,641,700 |
2 Apr 2024 | CNY | 5.33 | 5.43 | 5.32 | 5.39 | 5.39 | +0.05 (+0.94%) | 7,389,600 |
1 Apr 2024 | CNY | 5.29 | 5.39 | 5.29 | 5.34 | 5.34 | +0.09 (+1.71%) | 7,341,900 |
29 Mar 2024 | CNY | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | +0.06 (+1.16%) | 4,051,700 |
28 Mar 2024 | CNY | 5.06 | 5.25 | 5.05 | 5.19 | 5.19 | +0.16 (+3.18%) | 5,692,100 |
27 Mar 2024 | CNY | 5.25 | 5.25 | 5.03 | 5.03 | 5.03 | -0.2 (-3.82%) | 6,256,951 |
26 Mar 2024 | CNY | 5.22 | 5.31 | 5.14 | 5.23 | 5.23 | +0.01 (+0.19%) | 6,515,000 |
25 Mar 2024 | CNY | 5.34 | 5.4 | 5.19 | 5.22 | 5.22 | -0.12 (-2.25%) | 8,187,223 |
22 Mar 2024 | CNY | 5.39 | 5.4 | 5.24 | 5.34 | 5.34 | -0.05 (-0.93%) | 7,643,983 |
21 Mar 2024 | CNY | 5.37 | 5.41 | 5.28 | 5.39 | 5.39 | +0.03 (+0.56%) | 6,612,983 |
20 Mar 2024 | CNY | 5.32 | 5.36 | 5.28 | 5.36 | 5.36 | +0.04 (+0.75%) | 5,348,850 |
19 Mar 2024 | CNY | 5.33 | 5.39 | 5.28 | 5.32 | 5.32 | -0.02 (-0.37%) | 6,974,500 |