Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 4.65 | 4.75 | 4.65 | 4.69 | 4.69 | +0.05 (+1.08%) | 22,383,600 |
15 May 2024 | CNY | 4.69 | 4.75 | 4.61 | 4.64 | 4.64 | -0.05 (-1.07%) | 22,038,301 |
14 May 2024 | CNY | 4.7 | 4.79 | 4.67 | 4.69 | 4.69 | 0.0 (0.0%) | 23,642,720 |
13 May 2024 | CNY | 4.77 | 4.85 | 4.63 | 4.69 | 4.69 | -0.11 (-2.29%) | 35,935,455 |
10 May 2024 | CNY | 4.95 | 4.98 | 4.78 | 4.8 | 4.8 | -0.15 (-3.03%) | 33,744,151 |
9 May 2024 | CNY | 4.9 | 4.98 | 4.87 | 4.95 | 4.95 | +0.1 (+2.06%) | 29,599,100 |
8 May 2024 | CNY | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | -0.1 (-2.02%) | 24,867,985 |
7 May 2024 | CNY | 4.92 | 4.98 | 4.87 | 4.95 | 4.95 | 0.0 (0.0%) | 27,718,233 |
6 May 2024 | CNY | 4.95 | 5.01 | 4.9 | 4.95 | 4.95 | +0.08 (+1.64%) | 30,612,870 |
30 Apr 2024 | CNY | 4.92 | 4.98 | 4.82 | 4.87 | 4.87 | -0.04 (-0.81%) | 35,316,239 |
29 Apr 2024 | CNY | 4.73 | 4.92 | 4.73 | 4.91 | 4.91 | +0.19 (+4.03%) | 48,585,375 |
26 Apr 2024 | CNY | 4.59 | 4.75 | 4.57 | 4.72 | 4.72 | +0.1 (+2.16%) | 45,719,429 |
25 Apr 2024 | CNY | 4.52 | 4.63 | 4.46 | 4.62 | 4.62 | +0.09 (+1.99%) | 35,942,500 |
24 Apr 2024 | CNY | 4.34 | 4.64 | 4.33 | 4.53 | 4.53 | +0.21 (+4.86%) | 46,694,675 |
23 Apr 2024 | CNY | 4.27 | 4.35 | 4.26 | 4.32 | 4.32 | +0.07 (+1.65%) | 21,761,001 |
22 Apr 2024 | CNY | 4.25 | 4.32 | 4.14 | 4.25 | 4.25 | -0.06 (-1.39%) | 25,207,900 |
19 Apr 2024 | CNY | 4.38 | 4.49 | 4.29 | 4.31 | 4.31 | -0.13 (-2.93%) | 36,156,573 |
18 Apr 2024 | CNY | 4.58 | 4.6 | 4.42 | 4.44 | 4.44 | -0.15 (-3.27%) | 47,025,167 |
17 Apr 2024 | CNY | 4.33 | 4.6 | 4.28 | 4.59 | 4.59 | +0.42 (+10.07%) | 66,959,336 |
16 Apr 2024 | CNY | 4.51 | 4.53 | 4.17 | 4.17 | 4.17 | -0.42 (-9.15%) | 69,192,200 |
15 Apr 2024 | CNY | 4.98 | 5.09 | 4.5 | 4.59 | 4.59 | -0.46 (-9.11%) | 112,747,834 |
12 Apr 2024 | CNY | 5.7 | 6.03 | 4.71 | 5.05 | 5.05 | -0.75 (-12.93%) | 163,792,867 |
11 Apr 2024 | CNY | 5.52 | 5.86 | 5.47 | 5.8 | 5.8 | +0.19 (+3.39%) | 82,519,184 |
10 Apr 2024 | CNY | 5.6 | 5.85 | 5.56 | 5.61 | 5.61 | -0.05 (-0.88%) | 65,019,758 |
9 Apr 2024 | CNY | 5.66 | 5.72 | 5.55 | 5.66 | 5.66 | -0.11 (-1.91%) | 57,230,804 |
8 Apr 2024 | CNY | 5.3 | 5.8 | 5.3 | 5.77 | 5.77 | +0.42 (+7.85%) | 101,965,719 |
3 Apr 2024 | CNY | 5.49 | 5.53 | 5.26 | 5.35 | 5.35 | -0.18 (-3.25%) | 45,709,299 |
2 Apr 2024 | CNY | 5.6 | 5.7 | 5.46 | 5.53 | 5.53 | -0.06 (-1.07%) | 53,588,392 |
1 Apr 2024 | CNY | 5.58 | 5.64 | 5.49 | 5.59 | 5.59 | +0.01 (+0.18%) | 56,446,445 |
29 Mar 2024 | CNY | 5.32 | 5.58 | 5.25 | 5.58 | 5.58 | +0.29 (+5.48%) | 34,924,831 |