Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 4.77 | 4.93 | 4.74 | 4.88 | 4.88 | +0.14 (+2.95%) | 18,235,513 |
13 May 2024 | CNY | 4.79 | 4.86 | 4.69 | 4.74 | 4.74 | -0.04 (-0.84%) | 11,169,344 |
10 May 2024 | CNY | 4.73 | 4.8 | 4.71 | 4.78 | 4.78 | +0.04 (+0.84%) | 11,002,138 |
9 May 2024 | CNY | 4.78 | 4.86 | 4.73 | 4.74 | 4.74 | -0.06 (-1.25%) | 11,111,933 |
8 May 2024 | CNY | 4.8 | 4.85 | 4.7 | 4.8 | 4.8 | -0.01 (-0.21%) | 14,224,517 |
7 May 2024 | CNY | 4.6 | 4.91 | 4.54 | 4.81 | 4.81 | +0.2 (+4.34%) | 23,609,905 |
6 May 2024 | CNY | 4.67 | 4.69 | 4.57 | 4.61 | 4.61 | -0.02 (-0.43%) | 18,861,520 |
30 Apr 2024 | CNY | 4.53 | 4.68 | 4.46 | 4.63 | 4.63 | +0.13 (+2.89%) | 15,852,700 |
29 Apr 2024 | CNY | 4.33 | 4.53 | 4.3 | 4.5 | 4.5 | +0.18 (+4.17%) | 13,606,408 |
26 Apr 2024 | CNY | 4.3 | 4.37 | 4.26 | 4.32 | 4.32 | -0.02 (-0.46%) | 8,492,532 |
25 Apr 2024 | CNY | 4.22 | 4.42 | 4.2 | 4.34 | 4.34 | +0.13 (+3.09%) | 18,942,618 |
24 Apr 2024 | CNY | 4.22 | 4.29 | 4.19 | 4.21 | 4.21 | -0.01 (-0.24%) | 6,845,830 |
23 Apr 2024 | CNY | 4.06 | 4.33 | 4.05 | 4.22 | 4.22 | +0.16 (+3.94%) | 13,130,550 |
22 Apr 2024 | CNY | 4.05 | 4.11 | 3.97 | 4.06 | 4.06 | +0.02 (+0.50%) | 5,204,900 |
19 Apr 2024 | CNY | 4.07 | 4.15 | 4.02 | 4.04 | 4.04 | -0.07 (-1.70%) | 6,767,838 |
18 Apr 2024 | CNY | 4.11 | 4.31 | 4.01 | 4.11 | 4.11 | +0.01 (+0.24%) | 18,308,515 |
17 Apr 2024 | CNY | 3.91 | 4.1 | 3.91 | 4.1 | 4.1 | +0.2 (+5.13%) | 10,793,278 |
16 Apr 2024 | CNY | 4.21 | 4.21 | 3.9 | 3.9 | 3.9 | -0.34 (-8.02%) | 13,220,228 |
15 Apr 2024 | CNY | 4.34 | 4.41 | 4.18 | 4.24 | 4.24 | -0.12 (-2.75%) | 10,965,419 |
12 Apr 2024 | CNY | 4.46 | 4.49 | 4.32 | 4.36 | 4.36 | -0.09 (-2.02%) | 6,845,200 |
11 Apr 2024 | CNY | 4.5 | 4.61 | 4.45 | 4.45 | 4.45 | -0.11 (-2.41%) | 8,862,200 |
10 Apr 2024 | CNY | 4.55 | 4.68 | 4.5 | 4.56 | 4.56 | 0.0 (0.0%) | 15,579,089 |
9 Apr 2024 | CNY | 4.42 | 4.58 | 4.37 | 4.56 | 4.56 | +0.17 (+3.87%) | 9,472,186 |
8 Apr 2024 | CNY | 4.49 | 4.54 | 4.32 | 4.39 | 4.39 | -0.15 (-3.30%) | 10,994,700 |
3 Apr 2024 | CNY | 4.6 | 4.62 | 4.49 | 4.54 | 4.54 | -0.07 (-1.52%) | 10,326,300 |
2 Apr 2024 | CNY | 4.64 | 4.66 | 4.58 | 4.61 | 4.61 | -0.06 (-1.28%) | 9,009,100 |
1 Apr 2024 | CNY | 4.61 | 4.69 | 4.59 | 4.67 | 4.67 | +0.07 (+1.52%) | 11,893,960 |
29 Mar 2024 | CNY | 4.55 | 4.6 | 4.48 | 4.6 | 4.6 | +0.04 (+0.88%) | 5,968,800 |
28 Mar 2024 | CNY | 4.48 | 4.61 | 4.45 | 4.56 | 4.56 | +0.01 (+0.22%) | 13,126,572 |
27 Mar 2024 | CNY | 4.5 | 4.64 | 4.49 | 4.55 | 4.55 | +0.05 (+1.11%) | 17,543,052 |