Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 5.96 | 6.03 | 5.77 | 5.84 | 5.84 | -0.11 (-1.85%) | 11,588,000 |
29 Apr 2024 | CNY | 5.58 | 5.96 | 5.58 | 5.95 | 5.95 | +0.34 (+6.06%) | 10,090,801 |
26 Apr 2024 | CNY | 5.55 | 5.62 | 5.44 | 5.61 | 5.61 | +0.07 (+1.26%) | 6,943,001 |
25 Apr 2024 | CNY | 5.57 | 5.74 | 5.52 | 5.54 | 5.54 | +0.04 (+0.73%) | 9,016,800 |
24 Apr 2024 | CNY | 5.43 | 5.52 | 5.37 | 5.5 | 5.5 | +0.15 (+2.80%) | 6,621,500 |
23 Apr 2024 | CNY | 5.21 | 5.42 | 5.16 | 5.35 | 5.35 | +0.18 (+3.48%) | 8,927,300 |
22 Apr 2024 | CNY | 5.18 | 5.25 | 4.92 | 5.17 | 5.17 | -0.03 (-0.58%) | 9,377,726 |
19 Apr 2024 | CNY | 5.29 | 5.3 | 5.1 | 5.2 | 5.2 | -0.03 (-0.57%) | 8,620,100 |
18 Apr 2024 | CNY | 5.45 | 5.45 | 5.22 | 5.23 | 5.23 | -0.22 (-4.04%) | 11,006,300 |
17 Apr 2024 | CNY | 4.92 | 5.45 | 4.92 | 5.45 | 5.45 | +0.65 (+13.54%) | 13,133,803 |
16 Apr 2024 | CNY | 5.42 | 5.42 | 4.8 | 4.8 | 4.8 | -0.65 (-11.93%) | 17,472,000 |
15 Apr 2024 | CNY | 5.87 | 5.92 | 5.19 | 5.45 | 5.45 | -0.49 (-8.25%) | 18,435,100 |
12 Apr 2024 | CNY | 5.92 | 6.05 | 5.89 | 5.94 | 5.94 | +0.05 (+0.85%) | 8,110,877 |
11 Apr 2024 | CNY | 5.96 | 6.03 | 5.77 | 5.89 | 5.89 | -0.05 (-0.84%) | 6,297,800 |
10 Apr 2024 | CNY | 6.17 | 6.17 | 5.87 | 5.94 | 5.94 | -0.2 (-3.26%) | 8,167,177 |
9 Apr 2024 | CNY | 5.98 | 6.14 | 5.95 | 6.14 | 6.14 | +0.15 (+2.50%) | 7,212,226 |
8 Apr 2024 | CNY | 6.19 | 6.2 | 5.97 | 5.99 | 5.99 | -0.23 (-3.70%) | 10,264,026 |
3 Apr 2024 | CNY | 6.37 | 6.4 | 6.12 | 6.22 | 6.22 | -0.16 (-2.51%) | 9,877,700 |
2 Apr 2024 | CNY | 6.3 | 6.47 | 6.3 | 6.38 | 6.38 | +0.1 (+1.59%) | 11,585,000 |
1 Apr 2024 | CNY | 6.13 | 6.29 | 6.07 | 6.28 | 6.28 | +0.19 (+3.12%) | 9,492,300 |
29 Mar 2024 | CNY | 6.05 | 6.14 | 5.95 | 6.09 | 6.09 | +0.04 (+0.66%) | 4,977,800 |
28 Mar 2024 | CNY | 5.84 | 6.14 | 5.78 | 6.05 | 6.05 | +0.22 (+3.77%) | 10,055,200 |
27 Mar 2024 | CNY | 6.05 | 6.15 | 5.83 | 5.83 | 5.83 | -0.25 (-4.11%) | 10,698,300 |
26 Mar 2024 | CNY | 6.14 | 6.2 | 5.96 | 6.08 | 6.08 | -0.04 (-0.65%) | 10,065,300 |
25 Mar 2024 | CNY | 6.34 | 6.39 | 6.1 | 6.12 | 6.12 | -0.27 (-4.23%) | 11,468,400 |
22 Mar 2024 | CNY | 6.5 | 6.56 | 6.3 | 6.39 | 6.39 | -0.17 (-2.59%) | 11,760,687 |
21 Mar 2024 | CNY | 6.54 | 6.63 | 6.38 | 6.56 | 6.56 | +0.04 (+0.61%) | 13,745,300 |
20 Mar 2024 | CNY | 6.32 | 6.52 | 6.31 | 6.52 | 6.52 | +0.19 (+3.00%) | 11,849,900 |
19 Mar 2024 | CNY | 6.33 | 6.43 | 6.3 | 6.33 | 6.33 | +0.03 (+0.48%) | 12,084,628 |
18 Mar 2024 | CNY | 6.17 | 6.33 | 6.17 | 6.3 | 6.3 | +0.13 (+2.11%) | 11,640,100 |