Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 5.51 | 5.51 | 5.04 | 5.1 | 5.1 | +0.02 (+0.39%) | 5,838,900 |
16 May 2024 | CNY | 5.02 | 5.15 | 5.02 | 5.08 | 5.08 | +0.05 (+0.99%) | 6,852,950 |
15 May 2024 | CNY | 5.12 | 5.12 | 5 | 5.03 | 5.03 | -0.08 (-1.57%) | 7,727,550 |
14 May 2024 | CNY | 5.06 | 5.18 | 5.01 | 5.11 | 5.11 | +0.05 (+0.99%) | 9,335,582 |
13 May 2024 | CNY | 5.19 | 5.25 | 5.03 | 5.06 | 5.06 | -0.17 (-3.25%) | 13,458,450 |
10 May 2024 | CNY | 5.51 | 5.57 | 5.21 | 5.23 | 5.23 | -0.22 (-4.04%) | 20,402,407 |
9 May 2024 | CNY | 5.28 | 5.52 | 5.22 | 5.45 | 5.45 | -0.03 (-0.55%) | 30,579,537 |
8 May 2024 | CNY | 5.43 | 5.6 | 5.23 | 5.48 | 5.48 | +0.28 (+5.38%) | 32,424,206 |
7 May 2024 | CNY | 5.13 | 5.22 | 5.06 | 5.2 | 5.2 | +0.11 (+2.16%) | 10,770,300 |
6 May 2024 | CNY | 4.98 | 5.1 | 4.98 | 5.09 | 5.09 | +0.15 (+3.04%) | 8,779,700 |
30 Apr 2024 | CNY | 4.89 | 4.98 | 4.83 | 4.94 | 4.94 | +0.06 (+1.23%) | 8,815,704 |
29 Apr 2024 | CNY | 4.66 | 4.88 | 4.65 | 4.88 | 4.88 | +0.2 (+4.27%) | 8,824,209 |
26 Apr 2024 | CNY | 4.65 | 4.71 | 4.59 | 4.68 | 4.68 | +0.01 (+0.21%) | 6,967,650 |
25 Apr 2024 | CNY | 4.56 | 4.75 | 4.55 | 4.67 | 4.67 | +0.09 (+1.97%) | 6,102,129 |
24 Apr 2024 | CNY | 4.52 | 4.59 | 4.48 | 4.58 | 4.58 | +0.06 (+1.33%) | 5,142,779 |
23 Apr 2024 | CNY | 4.36 | 4.59 | 4.34 | 4.52 | 4.52 | +0.16 (+3.67%) | 9,476,276 |
22 Apr 2024 | CNY | 4.36 | 4.51 | 4.31 | 4.36 | 4.36 | +0.1 (+2.35%) | 9,997,801 |
19 Apr 2024 | CNY | 4.26 | 4.34 | 4.2 | 4.26 | 4.26 | -0.02 (-0.47%) | 6,468,401 |
18 Apr 2024 | CNY | 4.49 | 4.49 | 4.26 | 4.28 | 4.28 | -0.2 (-4.46%) | 9,736,290 |
17 Apr 2024 | CNY | 4.15 | 4.48 | 4.15 | 4.48 | 4.48 | +0.37 (+9.00%) | 11,070,822 |
16 Apr 2024 | CNY | 4.59 | 4.63 | 4.08 | 4.11 | 4.11 | -0.43 (-9.47%) | 14,747,331 |
15 Apr 2024 | CNY | 4.89 | 4.92 | 4.47 | 4.54 | 4.54 | -0.35 (-7.16%) | 13,227,704 |
12 Apr 2024 | CNY | 4.95 | 5.04 | 4.87 | 4.89 | 4.89 | -0.08 (-1.61%) | 6,835,600 |
11 Apr 2024 | CNY | 4.94 | 5.04 | 4.85 | 4.97 | 4.97 | +0.03 (+0.61%) | 6,270,320 |
10 Apr 2024 | CNY | 5.13 | 5.14 | 4.92 | 4.94 | 4.94 | -0.19 (-3.70%) | 9,344,687 |
9 Apr 2024 | CNY | 4.92 | 5.13 | 4.88 | 5.13 | 5.13 | +0.2 (+4.06%) | 11,495,600 |
8 Apr 2024 | CNY | 5.15 | 5.2 | 4.92 | 4.93 | 4.93 | -0.22 (-4.27%) | 11,685,280 |
3 Apr 2024 | CNY | 5.2 | 5.22 | 5.08 | 5.15 | 5.15 | -0.07 (-1.34%) | 9,414,457 |
2 Apr 2024 | CNY | 5.3 | 5.3 | 5.16 | 5.22 | 5.22 | -0.08 (-1.51%) | 11,243,666 |
1 Apr 2024 | CNY | 5.09 | 5.31 | 5.08 | 5.3 | 5.3 | +0.23 (+4.54%) | 17,065,713 |