Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 6 | 6.3 | 5.93 | 6.11 | 6.11 | +0.18 (+3.04%) | 45,597,822 |
8 May 2024 | CNY | 5.39 | 5.93 | 5.39 | 5.93 | 5.93 | +0.54 (+10.02%) | 14,294,200 |
7 May 2024 | CNY | 5.53 | 5.58 | 5.25 | 5.39 | 5.39 | 0.0 (0.0%) | 14,193,473 |
6 May 2024 | CNY | 5.34 | 5.42 | 5.31 | 5.39 | 5.39 | +0.13 (+2.47%) | 8,927,614 |
30 Apr 2024 | CNY | 5.15 | 5.28 | 5.13 | 5.26 | 5.26 | +0.03 (+0.57%) | 9,041,410 |
29 Apr 2024 | CNY | 5.05 | 5.24 | 5.04 | 5.23 | 5.23 | +0.19 (+3.77%) | 10,120,400 |
26 Apr 2024 | CNY | 4.9 | 5.11 | 4.88 | 5.04 | 5.04 | +0.02 (+0.40%) | 11,733,600 |
25 Apr 2024 | CNY | 5.08 | 5.24 | 4.94 | 5.02 | 5.02 | +0.15 (+3.08%) | 14,795,500 |
24 Apr 2024 | CNY | 4.86 | 4.91 | 4.8 | 4.87 | 4.87 | +0.04 (+0.83%) | 5,931,300 |
23 Apr 2024 | CNY | 4.72 | 4.9 | 4.65 | 4.83 | 4.83 | +0.19 (+4.09%) | 7,757,600 |
22 Apr 2024 | CNY | 4.78 | 4.78 | 4.53 | 4.64 | 4.64 | -0.14 (-2.93%) | 9,144,400 |
19 Apr 2024 | CNY | 4.82 | 4.94 | 4.73 | 4.78 | 4.78 | -0.1 (-2.05%) | 6,123,000 |
18 Apr 2024 | CNY | 4.98 | 5.05 | 4.81 | 4.88 | 4.88 | -0.07 (-1.41%) | 7,505,678 |
17 Apr 2024 | CNY | 4.55 | 4.98 | 4.55 | 4.95 | 4.95 | +0.4 (+8.79%) | 10,308,048 |
16 Apr 2024 | CNY | 4.97 | 5.03 | 4.55 | 4.55 | 4.55 | -0.5 (-9.90%) | 11,735,650 |
15 Apr 2024 | CNY | 5.01 | 5.51 | 4.98 | 5.05 | 5.05 | -0.47 (-8.51%) | 13,639,778 |
12 Apr 2024 | CNY | 5.55 | 5.66 | 5.51 | 5.52 | 5.52 | -0.03 (-0.54%) | 5,303,450 |
11 Apr 2024 | CNY | 5.67 | 5.7 | 5.52 | 5.55 | 5.55 | -0.13 (-2.29%) | 7,378,600 |
10 Apr 2024 | CNY | 5.87 | 5.87 | 5.6 | 5.68 | 5.68 | -0.19 (-3.24%) | 6,371,200 |
9 Apr 2024 | CNY | 5.78 | 5.88 | 5.73 | 5.87 | 5.87 | +0.11 (+1.91%) | 5,915,000 |
8 Apr 2024 | CNY | 6 | 6.01 | 5.74 | 5.76 | 5.76 | -0.26 (-4.32%) | 8,545,173 |
3 Apr 2024 | CNY | 6.13 | 6.16 | 5.94 | 6.02 | 6.02 | -0.12 (-1.95%) | 9,376,800 |
2 Apr 2024 | CNY | 6.25 | 6.25 | 6.1 | 6.14 | 6.14 | -0.08 (-1.29%) | 8,542,850 |
1 Apr 2024 | CNY | 6.21 | 6.28 | 6.18 | 6.22 | 6.22 | +0.01 (+0.16%) | 9,733,512 |
29 Mar 2024 | CNY | 6.31 | 6.31 | 6.13 | 6.21 | 6.21 | -0.11 (-1.74%) | 7,078,000 |
28 Mar 2024 | CNY | 6.06 | 6.45 | 6.05 | 6.32 | 6.32 | -0.01 (-0.16%) | 15,891,262 |
27 Mar 2024 | CNY | 6.37 | 6.78 | 6.25 | 6.33 | 6.33 | -0.08 (-1.25%) | 15,457,778 |
26 Mar 2024 | CNY | 6.27 | 6.46 | 6.21 | 6.41 | 6.41 | +0.16 (+2.56%) | 11,192,524 |
25 Mar 2024 | CNY | 6.55 | 6.6 | 6.23 | 6.25 | 6.25 | -0.37 (-5.59%) | 13,455,425 |
22 Mar 2024 | CNY | 6.6 | 6.64 | 6.43 | 6.62 | 6.62 | +0.02 (+0.30%) | 14,295,194 |