Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 6.02 | 6.79 | 6.02 | 6.65 | 6.65 | +0.45 (+7.26%) | 57,030,843 |
30 Apr 2024 | CNY | 6.02 | 6.59 | 5.9 | 6.2 | 6.2 | +0.19 (+3.16%) | 44,908,567 |
29 Apr 2024 | CNY | 5.73 | 6.03 | 5.69 | 6.01 | 6.01 | +0.15 (+2.56%) | 27,974,140 |
26 Apr 2024 | CNY | 5.79 | 5.93 | 5.77 | 5.86 | 5.86 | -0.02 (-0.34%) | 22,798,971 |
25 Apr 2024 | CNY | 5.71 | 6.06 | 5.71 | 5.88 | 5.88 | +0.13 (+2.26%) | 27,057,125 |
24 Apr 2024 | CNY | 5.7 | 5.76 | 5.62 | 5.75 | 5.75 | +0.03 (+0.52%) | 17,309,500 |
23 Apr 2024 | CNY | 5.78 | 5.96 | 5.68 | 5.72 | 5.72 | -0.07 (-1.21%) | 20,183,500 |
22 Apr 2024 | CNY | 5.93 | 6.06 | 5.78 | 5.79 | 5.79 | -0.23 (-3.82%) | 26,590,078 |
19 Apr 2024 | CNY | 5.44 | 6.34 | 5.4 | 6.02 | 6.02 | +0.51 (+9.26%) | 51,048,474 |
18 Apr 2024 | CNY | 5.68 | 5.7 | 5.47 | 5.51 | 5.51 | -0.17 (-2.99%) | 20,692,315 |
17 Apr 2024 | CNY | 5.24 | 5.7 | 5.24 | 5.68 | 5.68 | +0.54 (+10.51%) | 30,284,120 |
16 Apr 2024 | CNY | 5.9 | 5.9 | 5.13 | 5.14 | 5.14 | -0.76 (-12.88%) | 36,092,298 |
15 Apr 2024 | CNY | 6.16 | 6.22 | 5.71 | 5.9 | 5.9 | -0.38 (-6.05%) | 34,807,023 |
12 Apr 2024 | CNY | 6.69 | 6.81 | 6.15 | 6.28 | 6.28 | -0.45 (-6.69%) | 43,902,336 |
11 Apr 2024 | CNY | 6.64 | 6.85 | 6.41 | 6.73 | 6.73 | -0.33 (-4.67%) | 32,493,405 |
10 Apr 2024 | CNY | 7.2 | 7.27 | 6.97 | 7.06 | 7.06 | -0.25 (-3.42%) | 30,686,639 |
9 Apr 2024 | CNY | 6.89 | 7.43 | 6.82 | 7.31 | 7.31 | +0.33 (+4.73%) | 49,576,434 |
8 Apr 2024 | CNY | 7.4 | 7.45 | 6.9 | 6.98 | 6.98 | -0.42 (-5.68%) | 48,643,910 |
3 Apr 2024 | CNY | 7.9 | 7.9 | 7.33 | 7.4 | 7.4 | -0.55 (-6.92%) | 61,023,139 |
2 Apr 2024 | CNY | 7.35 | 8.06 | 7.34 | 7.95 | 7.95 | +0.48 (+6.43%) | 99,649,838 |
1 Apr 2024 | CNY | 7.31 | 7.63 | 7.15 | 7.47 | 7.47 | +0.01 (+0.13%) | 70,063,439 |
29 Mar 2024 | CNY | 7.25 | 7.55 | 7.06 | 7.46 | 7.46 | +0.06 (+0.81%) | 56,796,354 |
28 Mar 2024 | CNY | 7.04 | 7.64 | 7.04 | 7.4 | 7.4 | +0.46 (+6.63%) | 106,893,416 |
27 Mar 2024 | CNY | 5.81 | 6.94 | 5.75 | 6.94 | 6.94 | +1.16 (+20.07%) | 72,700,993 |
26 Mar 2024 | CNY | 5.83 | 5.88 | 5.66 | 5.78 | 5.78 | -0.03 (-0.52%) | 9,499,700 |
25 Mar 2024 | CNY | 6.03 | 6.05 | 5.79 | 5.81 | 5.81 | -0.22 (-3.65%) | 11,067,949 |
22 Mar 2024 | CNY | 6.17 | 6.2 | 5.99 | 6.03 | 6.03 | -0.15 (-2.43%) | 10,764,179 |
21 Mar 2024 | CNY | 6.23 | 6.28 | 6.13 | 6.18 | 6.18 | -0.07 (-1.12%) | 8,786,955 |
20 Mar 2024 | CNY | 6.19 | 6.28 | 6.15 | 6.25 | 6.25 | +0.06 (+0.97%) | 10,284,254 |
19 Mar 2024 | CNY | 6.2 | 6.28 | 6.19 | 6.19 | 6.19 | -0.03 (-0.48%) | 8,928,820 |