Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.66 | 5.25 | 4.66 | 5.01 | 5.01 | +0.31 (+6.60%) | 64,161,807 |
30 Apr 2024 | CNY | 4.66 | 4.73 | 4.61 | 4.7 | 4.7 | +0.08 (+1.73%) | 26,650,800 |
29 Apr 2024 | CNY | 4.5 | 4.63 | 4.49 | 4.62 | 4.62 | +0.12 (+2.67%) | 25,777,765 |
26 Apr 2024 | CNY | 4.45 | 4.52 | 4.43 | 4.5 | 4.5 | 0.0 (0.0%) | 26,140,737 |
25 Apr 2024 | CNY | 4.43 | 4.59 | 4.39 | 4.5 | 4.5 | +0.06 (+1.35%) | 26,921,137 |
24 Apr 2024 | CNY | 4.35 | 4.45 | 4.28 | 4.44 | 4.44 | +0.1 (+2.30%) | 29,517,600 |
23 Apr 2024 | CNY | 4.39 | 4.47 | 4.22 | 4.34 | 4.34 | +0.18 (+4.33%) | 34,270,991 |
22 Apr 2024 | CNY | 4.09 | 4.19 | 4.04 | 4.16 | 4.16 | +0.05 (+1.22%) | 14,812,314 |
19 Apr 2024 | CNY | 4.16 | 4.24 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 12,427,029 |
18 Apr 2024 | CNY | 4.26 | 4.29 | 4.15 | 4.15 | 4.15 | -0.11 (-2.58%) | 16,909,918 |
17 Apr 2024 | CNY | 4.01 | 4.27 | 4 | 4.26 | 4.26 | +0.29 (+7.30%) | 23,797,193 |
16 Apr 2024 | CNY | 4.16 | 4.23 | 3.95 | 3.97 | 3.97 | -0.23 (-5.48%) | 26,736,028 |
15 Apr 2024 | CNY | 4.3 | 4.44 | 4.14 | 4.2 | 4.2 | -0.27 (-6.04%) | 34,255,542 |
12 Apr 2024 | CNY | 4.55 | 4.6 | 4.46 | 4.47 | 4.47 | -0.06 (-1.32%) | 13,428,380 |
11 Apr 2024 | CNY | 4.53 | 4.61 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 16,382,558 |
10 Apr 2024 | CNY | 4.75 | 4.76 | 4.52 | 4.58 | 4.58 | -0.18 (-3.78%) | 22,903,972 |
9 Apr 2024 | CNY | 4.67 | 4.76 | 4.6 | 4.76 | 4.76 | +0.1 (+2.15%) | 18,267,000 |
8 Apr 2024 | CNY | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | -0.17 (-3.52%) | 16,346,503 |
3 Apr 2024 | CNY | 4.9 | 4.91 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 14,494,704 |
2 Apr 2024 | CNY | 4.92 | 4.94 | 4.83 | 4.9 | 4.9 | -0.04 (-0.81%) | 16,061,202 |
1 Apr 2024 | CNY | 4.83 | 4.94 | 4.8 | 4.94 | 4.94 | +0.14 (+2.92%) | 16,708,606 |
29 Mar 2024 | CNY | 4.82 | 4.85 | 4.76 | 4.8 | 4.8 | -0.01 (-0.21%) | 7,665,500 |
28 Mar 2024 | CNY | 4.74 | 4.9 | 4.72 | 4.81 | 4.81 | +0.04 (+0.84%) | 18,781,273 |
27 Mar 2024 | CNY | 4.86 | 4.94 | 4.76 | 4.77 | 4.77 | -0.1 (-2.05%) | 17,957,705 |
26 Mar 2024 | CNY | 4.91 | 4.94 | 4.77 | 4.87 | 4.87 | -0.04 (-0.81%) | 16,546,377 |
25 Mar 2024 | CNY | 5.07 | 5.11 | 4.89 | 4.91 | 4.91 | -0.18 (-3.54%) | 20,643,593 |
22 Mar 2024 | CNY | 5.25 | 5.25 | 5.07 | 5.09 | 5.09 | -0.14 (-2.68%) | 19,969,175 |
21 Mar 2024 | CNY | 5.27 | 5.33 | 5.2 | 5.23 | 5.23 | -0.04 (-0.76%) | 19,552,171 |
20 Mar 2024 | CNY | 5.17 | 5.28 | 5.13 | 5.27 | 5.27 | +0.09 (+1.74%) | 25,055,919 |
19 Mar 2024 | CNY | 5.21 | 5.27 | 5.17 | 5.18 | 5.18 | -0.05 (-0.96%) | 21,053,502 |