Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 4.634 | 4.675 | 4.604 | 4.615 | 4.615 | -0.009 (-0.19%) | 672,100 |
17 May 2024 | CNY | 4.534 | 4.624 | 4.53 | 4.624 | 4.624 | +0.073 (+1.60%) | 154,800 |
16 May 2024 | CNY | 4.534 | 4.582 | 4.529 | 4.551 | 4.551 | +0.038 (+0.84%) | 199,100 |
15 May 2024 | CNY | 4.528 | 4.566 | 4.513 | 4.513 | 4.513 | -0.018 (-0.40%) | 177,000 |
14 May 2024 | CNY | 4.567 | 4.57 | 4.53 | 4.531 | 4.531 | -0.051 (-1.11%) | 302,200 |
13 May 2024 | CNY | 4.534 | 4.582 | 4.511 | 4.582 | 4.582 | +0.044 (+0.97%) | 912,600 |
10 May 2024 | CNY | 4.541 | 4.561 | 4.49 | 4.538 | 4.538 | +0.007 (+0.15%) | 1,108,100 |
9 May 2024 | CNY | 4.47 | 4.535 | 4.47 | 4.531 | 4.531 | +0.094 (+2.12%) | 726,900 |
8 May 2024 | CNY | 4.486 | 4.486 | 4.437 | 4.437 | 4.437 | -0.06 (-1.33%) | 693,200 |
7 May 2024 | CNY | 4.502 | 4.534 | 4.476 | 4.497 | 4.497 | -0.024 (-0.53%) | 111,900 |
6 May 2024 | CNY | 4.438 | 4.531 | 4.438 | 4.521 | 4.521 | +0.112 (+2.54%) | 104,700 |
30 Apr 2024 | CNY | 4.423 | 4.477 | 4.409 | 4.409 | 4.409 | -0.014 (-0.32%) | 72,800 |
29 Apr 2024 | CNY | 4.378 | 4.461 | 4.373 | 4.423 | 4.423 | +0.048 (+1.10%) | 94,200 |
26 Apr 2024 | CNY | 4.324 | 4.375 | 4.31 | 4.375 | 4.375 | +0.066 (+1.53%) | 66,100 |
25 Apr 2024 | CNY | 4.309 | 4.338 | 4.309 | 4.309 | 4.309 | +0.021 (+0.49%) | 88,600 |
24 Apr 2024 | CNY | 4.3 | 4.309 | 4.27 | 4.288 | 4.288 | -0.03 (-0.69%) | 315,200 |
23 Apr 2024 | CNY | 4.339 | 4.339 | 4.298 | 4.318 | 4.318 | -0.03 (-0.69%) | 3,224,500 |
22 Apr 2024 | CNY | 4.384 | 4.385 | 4.348 | 4.348 | 4.348 | -0.018 (-0.41%) | 54,700 |
19 Apr 2024 | CNY | 4.414 | 4.414 | 4.36 | 4.366 | 4.366 | -0.048 (-1.09%) | 252,400 |
18 Apr 2024 | CNY | 4.362 | 4.446 | 4.362 | 4.414 | 4.414 | +0.053 (+1.22%) | 177,700 |
17 Apr 2024 | CNY | 4.31 | 4.389 | 4.31 | 4.361 | 4.361 | +0.049 (+1.14%) | 54,600 |
16 Apr 2024 | CNY | 4.338 | 4.355 | 4.29 | 4.312 | 4.312 | -0.026 (-0.60%) | 601,800 |
15 Apr 2024 | CNY | 4.295 | 4.361 | 4.269 | 4.338 | 4.338 | +0.057 (+1.33%) | 28,200 |
12 Apr 2024 | CNY | 4.34 | 4.395 | 4.241 | 4.281 | 4.281 | -0.044 (-1.02%) | 15,700 |
11 Apr 2024 | CNY | 4.31 | 4.34 | 4.295 | 4.325 | 4.325 | -0.001 (-0.02%) | 21,500 |
10 Apr 2024 | CNY | 4.344 | 4.359 | 4.299 | 4.326 | 4.326 | -0.038 (-0.87%) | 152,700 |
9 Apr 2024 | CNY | 4.419 | 4.419 | 4.359 | 4.364 | 4.364 | -0.04 (-0.91%) | 84,100 |
8 Apr 2024 | CNY | 4.42 | 4.435 | 4.404 | 4.404 | 4.404 | -0.037 (-0.83%) | 3,800 |
3 Apr 2024 | CNY | 4.422 | 4.441 | 4.421 | 4.441 | 4.441 | +0.014 (+0.32%) | 9,200 |
2 Apr 2024 | CNY | 4.448 | 4.454 | 4.42 | 4.427 | 4.427 | -0.021 (-0.47%) | 118,800 |