Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.45 | 5.62 | 5.45 | 5.59 | 5.59 | +0.2 (+3.71%) | 4,393,000 |
30 Apr 2024 | CNY | 5.45 | 5.47 | 5.35 | 5.39 | 5.39 | -0.03 (-0.55%) | 3,487,403 |
29 Apr 2024 | CNY | 5.18 | 5.43 | 5.17 | 5.42 | 5.42 | +0.2 (+3.83%) | 4,249,525 |
26 Apr 2024 | CNY | 5.2 | 5.24 | 5.06 | 5.22 | 5.22 | -0.03 (-0.57%) | 5,490,600 |
25 Apr 2024 | CNY | 5.08 | 5.3 | 5.07 | 5.25 | 5.25 | +0.13 (+2.54%) | 5,744,903 |
24 Apr 2024 | CNY | 4.98 | 5.17 | 4.98 | 5.12 | 5.12 | +0.13 (+2.61%) | 4,423,700 |
23 Apr 2024 | CNY | 4.92 | 5.03 | 4.89 | 4.99 | 4.99 | +0.12 (+2.46%) | 3,396,900 |
22 Apr 2024 | CNY | 4.96 | 4.99 | 4.75 | 4.87 | 4.87 | -0.06 (-1.22%) | 3,312,200 |
19 Apr 2024 | CNY | 5.02 | 5.07 | 4.9 | 4.93 | 4.93 | -0.06 (-1.20%) | 3,087,798 |
18 Apr 2024 | CNY | 5.14 | 5.17 | 4.95 | 4.99 | 4.99 | -0.15 (-2.92%) | 4,327,098 |
17 Apr 2024 | CNY | 4.72 | 5.14 | 4.72 | 5.14 | 5.14 | +0.49 (+10.54%) | 4,993,148 |
16 Apr 2024 | CNY | 5.13 | 5.15 | 4.63 | 4.65 | 4.65 | -0.55 (-10.58%) | 7,472,000 |
15 Apr 2024 | CNY | 5.53 | 5.55 | 5.12 | 5.2 | 5.2 | -0.31 (-5.63%) | 7,065,800 |
12 Apr 2024 | CNY | 5.54 | 5.6 | 5.5 | 5.51 | 5.51 | -0.03 (-0.54%) | 2,465,800 |
11 Apr 2024 | CNY | 5.46 | 5.62 | 5.39 | 5.54 | 5.54 | +0.04 (+0.73%) | 3,477,800 |
10 Apr 2024 | CNY | 5.65 | 5.74 | 5.41 | 5.5 | 5.5 | -0.17 (-3.00%) | 4,669,872 |
9 Apr 2024 | CNY | 5.58 | 5.71 | 5.58 | 5.67 | 5.67 | +0.04 (+0.71%) | 4,960,100 |
8 Apr 2024 | CNY | 5.8 | 5.99 | 5.6 | 5.63 | 5.63 | -0.19 (-3.26%) | 8,388,000 |
3 Apr 2024 | CNY | 5.73 | 5.83 | 5.7 | 5.82 | 5.82 | -0.03 (-0.51%) | 5,787,300 |
2 Apr 2024 | CNY | 5.77 | 5.85 | 5.74 | 5.85 | 5.85 | +0.07 (+1.21%) | 7,008,811 |
1 Apr 2024 | CNY | 5.69 | 5.78 | 5.66 | 5.78 | 5.78 | +0.14 (+2.48%) | 6,000,103 |
29 Mar 2024 | CNY | 5.47 | 5.64 | 5.47 | 5.64 | 5.64 | +0.13 (+2.36%) | 3,005,600 |
28 Mar 2024 | CNY | 5.31 | 5.63 | 5.3 | 5.51 | 5.51 | +0.15 (+2.80%) | 5,412,400 |
27 Mar 2024 | CNY | 5.49 | 5.62 | 5.35 | 5.36 | 5.36 | -0.12 (-2.19%) | 5,065,500 |
26 Mar 2024 | CNY | 5.48 | 5.55 | 5.37 | 5.48 | 5.48 | -0.02 (-0.36%) | 3,299,250 |
25 Mar 2024 | CNY | 5.67 | 5.7 | 5.47 | 5.5 | 5.5 | -0.16 (-2.83%) | 5,297,200 |
22 Mar 2024 | CNY | 5.77 | 5.8 | 5.56 | 5.66 | 5.66 | -0.14 (-2.41%) | 5,668,475 |
21 Mar 2024 | CNY | 5.74 | 5.82 | 5.7 | 5.8 | 5.8 | +0.09 (+1.58%) | 6,006,811 |
20 Mar 2024 | CNY | 5.64 | 5.73 | 5.63 | 5.71 | 5.71 | +0.05 (+0.88%) | 4,196,903 |
19 Mar 2024 | CNY | 5.65 | 5.83 | 5.59 | 5.66 | 5.66 | +0.02 (+0.35%) | 6,240,486 |