Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.01 | 5.05 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 11,622,100 |
30 Apr 2024 | CNY | 5.01 | 5.08 | 4.84 | 4.91 | 4.91 | -0.06 (-1.21%) | 13,329,200 |
29 Apr 2024 | CNY | 4.77 | 4.98 | 4.77 | 4.97 | 4.97 | +0.24 (+5.07%) | 13,878,243 |
26 Apr 2024 | CNY | 4.65 | 4.79 | 4.51 | 4.73 | 4.73 | +0.16 (+3.50%) | 14,429,600 |
25 Apr 2024 | CNY | 4.57 | 4.67 | 4.52 | 4.57 | 4.57 | 0.0 (0.0%) | 13,793,941 |
24 Apr 2024 | CNY | 4.39 | 4.58 | 4.39 | 4.57 | 4.57 | +0.18 (+4.10%) | 13,209,400 |
23 Apr 2024 | CNY | 4.28 | 4.44 | 4.28 | 4.39 | 4.39 | +0.1 (+2.33%) | 9,385,000 |
22 Apr 2024 | CNY | 4.4 | 4.44 | 4.22 | 4.29 | 4.29 | -0.13 (-2.94%) | 12,126,600 |
19 Apr 2024 | CNY | 4.59 | 4.59 | 4.41 | 4.42 | 4.42 | -0.11 (-2.43%) | 9,502,500 |
18 Apr 2024 | CNY | 4.75 | 4.78 | 4.48 | 4.53 | 4.53 | -0.14 (-3.00%) | 13,568,300 |
17 Apr 2024 | CNY | 4.36 | 4.69 | 4.36 | 4.67 | 4.67 | +0.36 (+8.35%) | 16,646,220 |
16 Apr 2024 | CNY | 4.88 | 4.88 | 4.29 | 4.31 | 4.31 | -0.6 (-12.22%) | 23,106,320 |
15 Apr 2024 | CNY | 5.12 | 5.23 | 4.79 | 4.91 | 4.91 | -0.33 (-6.30%) | 19,953,590 |
12 Apr 2024 | CNY | 5.38 | 5.44 | 5.24 | 5.24 | 5.24 | -0.22 (-4.03%) | 16,930,400 |
11 Apr 2024 | CNY | 5.19 | 5.76 | 5.19 | 5.46 | 5.46 | +0.24 (+4.60%) | 24,154,500 |
10 Apr 2024 | CNY | 5.41 | 5.48 | 5.14 | 5.22 | 5.22 | -0.22 (-4.04%) | 14,373,868 |
9 Apr 2024 | CNY | 5.34 | 5.47 | 5.33 | 5.44 | 5.44 | +0.15 (+2.84%) | 11,005,193 |
8 Apr 2024 | CNY | 5.53 | 5.56 | 5.29 | 5.29 | 5.29 | -0.24 (-4.34%) | 13,901,343 |
3 Apr 2024 | CNY | 5.73 | 5.74 | 5.5 | 5.53 | 5.53 | -0.19 (-3.32%) | 15,980,692 |
2 Apr 2024 | CNY | 5.89 | 5.9 | 5.68 | 5.72 | 5.72 | -0.16 (-2.72%) | 15,172,662 |
1 Apr 2024 | CNY | 5.71 | 5.88 | 5.71 | 5.88 | 5.88 | +0.16 (+2.80%) | 16,936,899 |
29 Mar 2024 | CNY | 5.75 | 5.79 | 5.61 | 5.72 | 5.72 | -0.04 (-0.69%) | 9,597,300 |
28 Mar 2024 | CNY | 5.51 | 5.83 | 5.49 | 5.76 | 5.76 | +0.22 (+3.97%) | 21,217,427 |
27 Mar 2024 | CNY | 5.92 | 5.93 | 5.53 | 5.54 | 5.54 | -0.39 (-6.58%) | 26,985,500 |
26 Mar 2024 | CNY | 6.11 | 6.23 | 5.85 | 5.93 | 5.93 | -0.26 (-4.20%) | 28,592,427 |
25 Mar 2024 | CNY | 6.52 | 6.62 | 6.18 | 6.19 | 6.19 | -0.41 (-6.21%) | 27,374,645 |
22 Mar 2024 | CNY | 6.62 | 6.7 | 6.4 | 6.6 | 6.6 | -0.04 (-0.60%) | 33,137,500 |
21 Mar 2024 | CNY | 6.68 | 6.78 | 6.59 | 6.64 | 6.64 | 0.0 (0.0%) | 35,056,260 |
20 Mar 2024 | CNY | 6.44 | 6.69 | 6.42 | 6.64 | 6.64 | +0.18 (+2.79%) | 35,062,040 |
19 Mar 2024 | CNY | 6.42 | 6.59 | 6.4 | 6.46 | 6.46 | +0.01 (+0.16%) | 33,151,620 |