Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 4.91 | 4.98 | 4.83 | 4.85 | 4.85 | -0.1 (-2.02%) | 34,286,400 |
14 May 2024 | CNY | 4.87 | 5 | 4.86 | 4.95 | 4.95 | +0.07 (+1.43%) | 38,088,319 |
13 May 2024 | CNY | 5.06 | 5.06 | 4.85 | 4.88 | 4.88 | -0.25 (-4.87%) | 60,046,480 |
10 May 2024 | CNY | 5.26 | 5.3 | 5.11 | 5.13 | 5.13 | -0.24 (-4.47%) | 77,984,760 |
9 May 2024 | CNY | 5.05 | 5.62 | 5.04 | 5.37 | 5.37 | +0.28 (+5.50%) | 106,362,300 |
8 May 2024 | CNY | 5.09 | 5.15 | 4.98 | 5.09 | 5.09 | 0.0 (0.0%) | 56,652,980 |
7 May 2024 | CNY | 5.09 | 5.13 | 5.03 | 5.09 | 5.09 | 0.0 (0.0%) | 36,414,144 |
6 May 2024 | CNY | 5.15 | 5.2 | 5.07 | 5.09 | 5.09 | +0.02 (+0.39%) | 39,310,080 |
30 Apr 2024 | CNY | 5.12 | 5.16 | 4.99 | 5.07 | 5.07 | -0.05 (-0.98%) | 39,847,790 |
29 Apr 2024 | CNY | 4.98 | 5.15 | 4.98 | 5.12 | 5.12 | +0.14 (+2.81%) | 49,760,140 |
26 Apr 2024 | CNY | 4.84 | 5.04 | 4.8 | 4.98 | 4.98 | +0.15 (+3.11%) | 57,337,520 |
25 Apr 2024 | CNY | 4.8 | 4.92 | 4.73 | 4.83 | 4.83 | +0.01 (+0.21%) | 50,354,689 |
24 Apr 2024 | CNY | 4.62 | 4.82 | 4.6 | 4.82 | 4.82 | +0.2 (+4.33%) | 52,212,669 |
23 Apr 2024 | CNY | 4.56 | 4.67 | 4.53 | 4.62 | 4.62 | +0.09 (+1.99%) | 41,833,000 |
22 Apr 2024 | CNY | 4.43 | 4.59 | 4.31 | 4.53 | 4.53 | +0.04 (+0.89%) | 42,597,170 |
19 Apr 2024 | CNY | 4.54 | 4.58 | 4.43 | 4.49 | 4.49 | -0.11 (-2.39%) | 39,550,460 |
18 Apr 2024 | CNY | 4.61 | 4.71 | 4.53 | 4.6 | 4.6 | -0.05 (-1.08%) | 45,599,660 |
17 Apr 2024 | CNY | 4.31 | 4.65 | 4.31 | 4.65 | 4.65 | +0.46 (+10.98%) | 60,453,280 |
16 Apr 2024 | CNY | 4.7 | 4.7 | 4.18 | 4.19 | 4.19 | -0.51 (-10.85%) | 62,436,080 |
15 Apr 2024 | CNY | 5.06 | 5.11 | 4.57 | 4.7 | 4.7 | -0.37 (-7.30%) | 74,810,244 |
12 Apr 2024 | CNY | 5.14 | 5.22 | 5.03 | 5.07 | 5.07 | -0.06 (-1.17%) | 44,963,484 |
11 Apr 2024 | CNY | 5.03 | 5.22 | 5.01 | 5.13 | 5.13 | +0.02 (+0.39%) | 44,910,900 |
10 Apr 2024 | CNY | 5.34 | 5.36 | 5.03 | 5.11 | 5.11 | -0.24 (-4.49%) | 64,947,030 |
9 Apr 2024 | CNY | 5.42 | 5.47 | 5.29 | 5.35 | 5.35 | -0.08 (-1.47%) | 57,104,160 |
8 Apr 2024 | CNY | 5.77 | 5.8 | 5.42 | 5.43 | 5.43 | -0.36 (-6.22%) | 82,304,398 |
3 Apr 2024 | CNY | 6.07 | 6.08 | 5.59 | 5.79 | 5.79 | -0.39 (-6.31%) | 121,921,558 |
2 Apr 2024 | CNY | 5.95 | 6.48 | 5.95 | 6.18 | 6.18 | +0.17 (+2.83%) | 179,737,240 |
1 Apr 2024 | CNY | 6.07 | 6.18 | 5.87 | 6.01 | 6.01 | +0.08 (+1.35%) | 118,118,007 |
29 Mar 2024 | CNY | 5.53 | 6.11 | 5.46 | 5.93 | 5.93 | +0.39 (+7.04%) | 107,614,362 |
28 Mar 2024 | CNY | 5.18 | 5.67 | 5.18 | 5.54 | 5.54 | +0.34 (+6.54%) | 73,441,770 |