Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 5.11 | 5.13 | 4.96 | 5.08 | 5.08 | -0.03 (-0.59%) | 4,062,900 |
29 Apr 2024 | CNY | 4.95 | 5.13 | 4.94 | 5.11 | 5.11 | +0.16 (+3.23%) | 4,645,655 |
26 Apr 2024 | CNY | 4.82 | 5 | 4.73 | 4.95 | 4.95 | +0.09 (+1.85%) | 4,617,800 |
25 Apr 2024 | CNY | 4.9 | 4.91 | 4.73 | 4.86 | 4.86 | +0.04 (+0.83%) | 5,019,700 |
24 Apr 2024 | CNY | 4.57 | 4.85 | 4.56 | 4.82 | 4.82 | +0.25 (+5.47%) | 5,356,400 |
23 Apr 2024 | CNY | 4.44 | 4.64 | 4.4 | 4.57 | 4.57 | +0.17 (+3.86%) | 6,687,400 |
22 Apr 2024 | CNY | 4.56 | 4.67 | 4.29 | 4.4 | 4.4 | -0.09 (-2.00%) | 5,826,400 |
19 Apr 2024 | CNY | 4.5 | 4.58 | 4.38 | 4.49 | 4.49 | -0.07 (-1.54%) | 5,832,900 |
18 Apr 2024 | CNY | 4.67 | 4.69 | 4.43 | 4.56 | 4.56 | -0.1 (-2.15%) | 7,839,100 |
17 Apr 2024 | CNY | 4.06 | 4.71 | 4.06 | 4.66 | 4.66 | +0.66 (+16.50%) | 11,813,100 |
16 Apr 2024 | CNY | 4.6 | 4.63 | 4 | 4 | 4 | -0.7 (-14.89%) | 13,268,322 |
15 Apr 2024 | CNY | 5.31 | 5.31 | 4.56 | 4.7 | 4.7 | -0.54 (-10.31%) | 8,942,400 |
12 Apr 2024 | CNY | 5.31 | 5.42 | 5.21 | 5.24 | 5.24 | -0.06 (-1.13%) | 4,564,122 |
11 Apr 2024 | CNY | 5.24 | 5.43 | 5.14 | 5.3 | 5.3 | +0.06 (+1.15%) | 3,564,122 |
10 Apr 2024 | CNY | 5.46 | 5.49 | 5.2 | 5.24 | 5.24 | -0.22 (-4.03%) | 4,446,800 |
9 Apr 2024 | CNY | 5.35 | 5.46 | 5.3 | 5.46 | 5.46 | +0.13 (+2.44%) | 4,013,600 |
8 Apr 2024 | CNY | 5.53 | 5.59 | 5.31 | 5.33 | 5.33 | -0.26 (-4.65%) | 4,461,500 |
3 Apr 2024 | CNY | 5.64 | 5.66 | 5.48 | 5.59 | 5.59 | -0.07 (-1.24%) | 4,258,555 |
2 Apr 2024 | CNY | 5.65 | 5.71 | 5.6 | 5.66 | 5.66 | 0.0 (0.0%) | 4,082,155 |
1 Apr 2024 | CNY | 5.57 | 5.67 | 5.56 | 5.66 | 5.66 | +0.1 (+1.80%) | 5,029,700 |
29 Mar 2024 | CNY | 5.45 | 5.56 | 5.4 | 5.56 | 5.56 | +0.11 (+2.02%) | 1,546,800 |
28 Mar 2024 | CNY | 5.28 | 5.53 | 5.26 | 5.45 | 5.45 | +0.19 (+3.61%) | 4,528,800 |
27 Mar 2024 | CNY | 5.5 | 5.52 | 5.24 | 5.26 | 5.26 | -0.25 (-4.54%) | 4,015,900 |
26 Mar 2024 | CNY | 5.5 | 5.54 | 5.36 | 5.51 | 5.51 | -0.01 (-0.18%) | 4,972,100 |
25 Mar 2024 | CNY | 5.66 | 5.71 | 5.47 | 5.52 | 5.52 | -0.17 (-2.99%) | 5,454,900 |
22 Mar 2024 | CNY | 5.76 | 5.83 | 5.6 | 5.69 | 5.69 | -0.1 (-1.73%) | 6,074,400 |
21 Mar 2024 | CNY | 5.7 | 5.81 | 5.6 | 5.79 | 5.79 | +0.08 (+1.40%) | 5,549,300 |
20 Mar 2024 | CNY | 5.6 | 5.73 | 5.56 | 5.71 | 5.71 | +0.11 (+1.96%) | 4,560,700 |
19 Mar 2024 | CNY | 5.66 | 5.78 | 5.56 | 5.6 | 5.6 | -0.05 (-0.88%) | 7,009,120 |
18 Mar 2024 | CNY | 5.43 | 5.65 | 5.42 | 5.65 | 5.65 | +0.23 (+4.24%) | 6,238,800 |