Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.88 | 5.98 | 5.78 | 5.82 | 5.82 | +0.01 (+0.17%) | 7,602,255 |
30 Apr 2024 | CNY | 5.88 | 5.94 | 5.67 | 5.81 | 5.81 | -0.08 (-1.36%) | 9,410,890 |
29 Apr 2024 | CNY | 5.64 | 5.92 | 5.64 | 5.89 | 5.89 | +0.25 (+4.43%) | 9,253,609 |
26 Apr 2024 | CNY | 5.54 | 5.68 | 5.44 | 5.64 | 5.64 | +0.11 (+1.99%) | 7,019,700 |
25 Apr 2024 | CNY | 5.75 | 5.75 | 5.5 | 5.53 | 5.53 | -0.08 (-1.43%) | 7,497,300 |
24 Apr 2024 | CNY | 5.35 | 5.63 | 5.28 | 5.61 | 5.61 | +0.34 (+6.45%) | 9,499,300 |
23 Apr 2024 | CNY | 5.07 | 5.35 | 5.07 | 5.27 | 5.27 | +0.21 (+4.15%) | 7,519,582 |
22 Apr 2024 | CNY | 5.08 | 5.23 | 5.02 | 5.06 | 5.06 | -0.11 (-2.13%) | 5,254,900 |
19 Apr 2024 | CNY | 5.31 | 5.35 | 5.11 | 5.17 | 5.17 | -0.12 (-2.27%) | 5,841,340 |
18 Apr 2024 | CNY | 5.5 | 5.56 | 5.26 | 5.29 | 5.29 | -0.19 (-3.47%) | 8,615,840 |
17 Apr 2024 | CNY | 4.88 | 5.49 | 4.88 | 5.48 | 5.48 | +0.67 (+13.93%) | 13,036,440 |
16 Apr 2024 | CNY | 5.45 | 5.45 | 4.79 | 4.81 | 4.81 | -0.7 (-12.70%) | 11,945,500 |
15 Apr 2024 | CNY | 5.88 | 5.91 | 5.11 | 5.51 | 5.51 | -0.39 (-6.61%) | 11,642,271 |
12 Apr 2024 | CNY | 5.97 | 6.1 | 5.88 | 5.9 | 5.9 | -0.06 (-1.01%) | 5,837,209 |
11 Apr 2024 | CNY | 5.98 | 6.13 | 5.88 | 5.96 | 5.96 | -0.09 (-1.49%) | 7,027,300 |
10 Apr 2024 | CNY | 6.3 | 6.34 | 6.04 | 6.05 | 6.05 | -0.4 (-6.20%) | 12,149,000 |
9 Apr 2024 | CNY | 6.3 | 6.72 | 6.3 | 6.45 | 6.45 | +0.3 (+4.88%) | 15,784,299 |
8 Apr 2024 | CNY | 6.35 | 6.38 | 6.09 | 6.15 | 6.15 | -0.25 (-3.91%) | 9,062,800 |
3 Apr 2024 | CNY | 6.65 | 6.69 | 6.29 | 6.4 | 6.4 | -0.28 (-4.19%) | 10,420,500 |
2 Apr 2024 | CNY | 6.82 | 6.87 | 6.63 | 6.68 | 6.68 | -0.16 (-2.34%) | 10,690,900 |
1 Apr 2024 | CNY | 6.69 | 6.95 | 6.69 | 6.84 | 6.84 | +0.13 (+1.94%) | 12,072,222 |
29 Mar 2024 | CNY | 6.62 | 6.85 | 6.54 | 6.71 | 6.71 | +0.07 (+1.05%) | 8,559,256 |
28 Mar 2024 | CNY | 6.22 | 6.75 | 6.22 | 6.64 | 6.64 | +0.43 (+6.92%) | 18,313,990 |
27 Mar 2024 | CNY | 6.71 | 6.75 | 6.21 | 6.21 | 6.21 | -0.6 (-8.81%) | 15,002,990 |
26 Mar 2024 | CNY | 6.65 | 6.94 | 6.48 | 6.81 | 6.81 | +0.13 (+1.95%) | 17,683,676 |
25 Mar 2024 | CNY | 6.91 | 7.14 | 6.68 | 6.68 | 6.68 | -0.27 (-3.88%) | 17,195,116 |
22 Mar 2024 | CNY | 7.1 | 7.14 | 6.91 | 6.95 | 6.95 | -0.35 (-4.79%) | 23,509,620 |
21 Mar 2024 | CNY | 7.11 | 7.72 | 6.95 | 7.3 | 7.3 | -0.08 (-1.08%) | 40,322,701 |
20 Mar 2024 | CNY | 6.8 | 7.85 | 6.8 | 7.38 | 7.38 | +0.79 (+11.99%) | 44,692,277 |
19 Mar 2024 | CNY | 6.41 | 6.64 | 6.34 | 6.59 | 6.59 | +0.17 (+2.65%) | 21,402,135 |