Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.238 | 5.238 | 5.163 | 5.198 | 5.198 | -0.029 (-0.55%) | 58,488,054 |
30 Apr 2024 | CNY | 5.238 | 5.243 | 5.213 | 5.227 | 5.227 | -0.011 (-0.21%) | 50,203,700 |
29 Apr 2024 | CNY | 5.238 | 5.254 | 5.233 | 5.238 | 5.238 | -0.033 (-0.63%) | 55,705,330 |
26 Apr 2024 | CNY | 5.231 | 5.277 | 5.231 | 5.271 | 5.271 | +0.042 (+0.80%) | 108,515,900 |
25 Apr 2024 | CNY | 5.222 | 5.23 | 5.193 | 5.229 | 5.229 | +0.001 (+0.02%) | 115,147,900 |
24 Apr 2024 | CNY | 5.225 | 5.236 | 5.203 | 5.228 | 5.228 | +0.053 (+1.02%) | 238,993,400 |
23 Apr 2024 | CNY | 5.267 | 5.267 | 5.164 | 5.175 | 5.175 | -0.131 (-2.47%) | 154,470,600 |
22 Apr 2024 | CNY | 5.389 | 5.389 | 5.304 | 5.306 | 5.306 | -0.104 (-1.92%) | 79,827,100 |
19 Apr 2024 | CNY | 5.401 | 5.48 | 5.388 | 5.41 | 5.41 | +0.04 (+0.74%) | 175,098,500 |
18 Apr 2024 | CNY | 5.364 | 5.372 | 5.342 | 5.37 | 5.37 | -0.031 (-0.57%) | 67,368,680 |
17 Apr 2024 | CNY | 5.413 | 5.417 | 5.382 | 5.401 | 5.401 | +0.008 (+0.15%) | 51,206,380 |
16 Apr 2024 | CNY | 5.411 | 5.439 | 5.385 | 5.393 | 5.393 | +0.036 (+0.67%) | 142,170,500 |
15 Apr 2024 | CNY | 5.348 | 5.38 | 5.348 | 5.357 | 5.357 | -0.082 (-1.51%) | 118,577,700 |
12 Apr 2024 | CNY | 5.393 | 5.441 | 5.391 | 5.439 | 5.439 | +0.142 (+2.68%) | 89,148,400 |
11 Apr 2024 | CNY | 5.315 | 5.322 | 5.289 | 5.297 | 5.297 | -0.037 (-0.69%) | 97,944,400 |
10 Apr 2024 | CNY | 5.319 | 5.349 | 5.319 | 5.334 | 5.334 | +0.023 (+0.43%) | 78,509,100 |
9 Apr 2024 | CNY | 5.325 | 5.344 | 5.308 | 5.311 | 5.311 | +0.005 (+0.09%) | 120,720,700 |
8 Apr 2024 | CNY | 5.231 | 5.364 | 5.231 | 5.306 | 5.306 | +0.131 (+2.53%) | 147,197,000 |
3 Apr 2024 | CNY | 5.153 | 5.185 | 5.152 | 5.175 | 5.175 | +0.07 (+1.37%) | 129,631,300 |
2 Apr 2024 | CNY | 5.089 | 5.11 | 5.076 | 5.105 | 5.105 | +0.002 (+0.04%) | 65,430,850 |
1 Apr 2024 | CNY | 5.108 | 5.223 | 5.089 | 5.103 | 5.103 | +0.032 (+0.63%) | 92,120,400 |
29 Mar 2024 | CNY | 5.041 | 5.081 | 5.03 | 5.071 | 5.071 | +0.099 (+1.99%) | 73,306,830 |
28 Mar 2024 | CNY | 4.95 | 4.972 | 4.944 | 4.972 | 4.972 | +0.031 (+0.63%) | 54,506,700 |
27 Mar 2024 | CNY | 4.92 | 4.991 | 4.92 | 4.941 | 4.941 | +0.03 (+0.61%) | 60,115,100 |
26 Mar 2024 | CNY | 4.909 | 4.926 | 4.903 | 4.911 | 4.911 | +0.011 (+0.22%) | 47,084,600 |
25 Mar 2024 | CNY | 4.907 | 4.932 | 4.9 | 4.9 | 4.9 | +0.007 (+0.14%) | 35,070,800 |
22 Mar 2024 | CNY | 4.886 | 4.904 | 4.878 | 4.893 | 4.893 | -0.032 (-0.65%) | 33,955,980 |
21 Mar 2024 | CNY | 4.914 | 4.926 | 4.907 | 4.925 | 4.925 | +0.1 (+2.07%) | 39,669,000 |
20 Mar 2024 | CNY | 4.824 | 4.829 | 4.822 | 4.825 | 4.825 | +0.008 (+0.17%) | 13,826,400 |
19 Mar 2024 | CNY | 4.823 | 4.831 | 4.809 | 4.817 | 4.817 | +0.012 (+0.25%) | 28,156,400 |