Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.316 | 4.356 | 4.293 | 4.356 | 4.356 | +0.031 (+0.72%) | 522,700 |
16 May 2024 | CNY | 4.296 | 4.327 | 4.294 | 4.325 | 4.325 | +0.012 (+0.28%) | 378,400 |
15 May 2024 | CNY | 4.326 | 4.326 | 4.312 | 4.313 | 4.313 | -0.004 (-0.09%) | 320,300 |
14 May 2024 | CNY | 4.347 | 4.347 | 4.311 | 4.317 | 4.317 | -0.006 (-0.14%) | 251,000 |
13 May 2024 | CNY | 4.32 | 4.344 | 4.318 | 4.323 | 4.323 | -0.019 (-0.44%) | 584,000 |
10 May 2024 | CNY | 4.352 | 4.352 | 4.317 | 4.342 | 4.342 | -0.024 (-0.55%) | 524,500 |
9 May 2024 | CNY | 4.323 | 4.371 | 4.321 | 4.366 | 4.366 | +0.05 (+1.16%) | 368,500 |
8 May 2024 | CNY | 4.338 | 4.338 | 4.308 | 4.316 | 4.316 | -0.038 (-0.87%) | 913,500 |
7 May 2024 | CNY | 4.347 | 4.368 | 4.347 | 4.354 | 4.354 | -0.016 (-0.37%) | 379,400 |
6 May 2024 | CNY | 4.315 | 4.382 | 4.315 | 4.37 | 4.37 | +0.098 (+2.29%) | 578,800 |
30 Apr 2024 | CNY | 4.311 | 4.311 | 4.272 | 4.272 | 4.272 | -0.039 (-0.90%) | 772,100 |
29 Apr 2024 | CNY | 4.243 | 4.345 | 4.243 | 4.311 | 4.311 | +0.089 (+2.11%) | 1,023,400 |
26 Apr 2024 | CNY | 4.155 | 4.223 | 4.155 | 4.222 | 4.222 | +0.09 (+2.18%) | 703,100 |
25 Apr 2024 | CNY | 4.113 | 4.156 | 4.094 | 4.132 | 4.132 | +0.009 (+0.22%) | 514,500 |
24 Apr 2024 | CNY | 4.104 | 4.128 | 4.101 | 4.123 | 4.123 | +0.001 (+0.02%) | 598,300 |
23 Apr 2024 | CNY | 4.155 | 4.161 | 4.107 | 4.122 | 4.122 | -0.021 (-0.51%) | 606,200 |
22 Apr 2024 | CNY | 4.143 | 4.173 | 4.141 | 4.143 | 4.143 | -0.002 (-0.05%) | 498,100 |
19 Apr 2024 | CNY | 4.176 | 4.176 | 4.122 | 4.145 | 4.145 | -0.073 (-1.73%) | 425,200 |
18 Apr 2024 | CNY | 4.17 | 4.225 | 4.168 | 4.218 | 4.218 | +0.033 (+0.79%) | 471,000 |
17 Apr 2024 | CNY | 4.14 | 4.188 | 4.14 | 4.185 | 4.185 | +0.051 (+1.23%) | 413,000 |
16 Apr 2024 | CNY | 4.161 | 4.179 | 4.134 | 4.134 | 4.134 | -0.033 (-0.79%) | 350,000 |
15 Apr 2024 | CNY | 4.149 | 4.209 | 4.128 | 4.167 | 4.167 | +0.072 (+1.76%) | 349,100 |
12 Apr 2024 | CNY | 4.138 | 4.138 | 4.092 | 4.095 | 4.095 | -0.053 (-1.28%) | 394,000 |
11 Apr 2024 | CNY | 4.125 | 4.155 | 4.117 | 4.148 | 4.148 | +0.011 (+0.27%) | 325,300 |
10 Apr 2024 | CNY | 4.188 | 4.188 | 4.133 | 4.137 | 4.137 | -0.054 (-1.29%) | 444,500 |
9 Apr 2024 | CNY | 4.203 | 4.206 | 4.178 | 4.191 | 4.191 | -0.021 (-0.50%) | 389,400 |
8 Apr 2024 | CNY | 4.22 | 4.228 | 4.212 | 4.212 | 4.212 | -0.048 (-1.13%) | 83,100 |
3 Apr 2024 | CNY | 4.266 | 4.267 | 4.246 | 4.26 | 4.26 | -0.013 (-0.30%) | 322,600 |
2 Apr 2024 | CNY | 4.3 | 4.3 | 4.263 | 4.273 | 4.273 | -0.027 (-0.63%) | 481,000 |
1 Apr 2024 | CNY | 4.242 | 4.308 | 4.242 | 4.3 | 4.3 | +0.113 (+2.70%) | 448,900 |