Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.38 | 5.58 | 5.3 | 5.42 | 5.42 | +0.08 (+1.50%) | 10,087,700 |
30 Apr 2024 | CNY | 5.38 | 5.48 | 5.24 | 5.34 | 5.34 | -0.03 (-0.56%) | 9,508,833 |
29 Apr 2024 | CNY | 5.08 | 5.37 | 5.06 | 5.37 | 5.37 | +0.33 (+6.55%) | 10,861,400 |
26 Apr 2024 | CNY | 4.97 | 5.06 | 4.88 | 5.04 | 5.04 | +0.09 (+1.82%) | 9,492,500 |
25 Apr 2024 | CNY | 4.9 | 5 | 4.8 | 4.95 | 4.95 | +0.05 (+1.02%) | 10,860,400 |
24 Apr 2024 | CNY | 4.79 | 4.96 | 4.76 | 4.9 | 4.9 | +0.11 (+2.30%) | 13,538,502 |
23 Apr 2024 | CNY | 4.73 | 4.84 | 4.69 | 4.79 | 4.79 | -0.09 (-1.84%) | 17,499,152 |
22 Apr 2024 | CNY | 4.44 | 5.39 | 4.44 | 4.88 | 4.88 | +0.39 (+8.69%) | 22,387,369 |
19 Apr 2024 | CNY | 4.55 | 4.62 | 4.42 | 4.49 | 4.49 | -0.05 (-1.10%) | 8,022,209 |
18 Apr 2024 | CNY | 4.72 | 4.73 | 4.5 | 4.54 | 4.54 | -0.19 (-4.02%) | 8,781,638 |
17 Apr 2024 | CNY | 4.27 | 4.73 | 4.26 | 4.73 | 4.73 | +0.6 (+14.53%) | 11,461,700 |
16 Apr 2024 | CNY | 4.6 | 4.63 | 4.06 | 4.13 | 4.13 | -0.51 (-10.99%) | 13,822,787 |
15 Apr 2024 | CNY | 5.1 | 5.16 | 4.53 | 4.64 | 4.64 | -0.46 (-9.02%) | 10,914,808 |
12 Apr 2024 | CNY | 5.21 | 5.29 | 5.09 | 5.1 | 5.1 | -0.06 (-1.16%) | 4,678,819 |
11 Apr 2024 | CNY | 5.16 | 5.29 | 5.11 | 5.16 | 5.16 | -0.02 (-0.39%) | 4,702,600 |
10 Apr 2024 | CNY | 5.38 | 5.38 | 5.11 | 5.18 | 5.18 | -0.2 (-3.72%) | 6,365,200 |
9 Apr 2024 | CNY | 5.32 | 5.46 | 5.32 | 5.38 | 5.38 | +0.06 (+1.13%) | 4,456,500 |
8 Apr 2024 | CNY | 5.58 | 5.6 | 5.31 | 5.32 | 5.32 | -0.29 (-5.17%) | 6,194,334 |
3 Apr 2024 | CNY | 5.67 | 5.69 | 5.47 | 5.61 | 5.61 | -0.08 (-1.41%) | 7,513,751 |
2 Apr 2024 | CNY | 5.81 | 5.84 | 5.65 | 5.69 | 5.69 | -0.11 (-1.90%) | 7,716,300 |
1 Apr 2024 | CNY | 5.61 | 5.8 | 5.61 | 5.8 | 5.8 | +0.22 (+3.94%) | 10,181,300 |
29 Mar 2024 | CNY | 5.49 | 5.61 | 5.4 | 5.58 | 5.58 | +0.12 (+2.20%) | 4,516,700 |
28 Mar 2024 | CNY | 5.27 | 5.5 | 5.19 | 5.46 | 5.46 | +0.24 (+4.60%) | 7,829,500 |
27 Mar 2024 | CNY | 5.51 | 5.51 | 5.19 | 5.22 | 5.22 | -0.27 (-4.92%) | 6,986,100 |
26 Mar 2024 | CNY | 5.58 | 5.69 | 5.37 | 5.49 | 5.49 | -0.05 (-0.90%) | 8,233,500 |
25 Mar 2024 | CNY | 5.81 | 5.83 | 5.54 | 5.54 | 5.54 | -0.27 (-4.65%) | 6,971,100 |
22 Mar 2024 | CNY | 5.9 | 5.96 | 5.74 | 5.81 | 5.81 | -0.13 (-2.19%) | 8,837,602 |
21 Mar 2024 | CNY | 5.95 | 5.99 | 5.78 | 5.94 | 5.94 | 0.0 (0.0%) | 7,586,300 |
20 Mar 2024 | CNY | 5.85 | 5.94 | 5.84 | 5.94 | 5.94 | +0.1 (+1.71%) | 5,961,500 |
19 Mar 2024 | CNY | 5.84 | 5.93 | 5.79 | 5.84 | 5.84 | +0.02 (+0.34%) | 7,549,800 |