Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 6.58 | 6.83 | 6.31 | 6.43 | 6.43 | -0.32 (-4.74%) | 57,986,063 |
13 May 2024 | CNY | 6.99 | 7.27 | 6.58 | 6.75 | 6.75 | -0.32 (-4.53%) | 82,683,443 |
10 May 2024 | CNY | 8.2 | 8.49 | 6.9 | 7.07 | 7.07 | -0.87 (-10.96%) | 125,359,599 |
9 May 2024 | CNY | 7.38 | 7.94 | 7.24 | 7.94 | 7.94 | +1.32 (+19.94%) | 110,141,693 |
8 May 2024 | CNY | 6.62 | 6.62 | 6.46 | 6.62 | 6.62 | +1.1 (+19.93%) | 47,971,800 |
7 May 2024 | CNY | 5.69 | 5.69 | 5.5 | 5.52 | 5.52 | -0.18 (-3.16%) | 21,179,723 |
6 May 2024 | CNY | 5.55 | 5.73 | 5.4 | 5.7 | 5.7 | +0.27 (+4.97%) | 28,274,066 |
30 Apr 2024 | CNY | 5.36 | 5.53 | 5.35 | 5.43 | 5.43 | +0.06 (+1.12%) | 25,569,317 |
29 Apr 2024 | CNY | 5.23 | 5.39 | 5.17 | 5.37 | 5.37 | +0.13 (+2.48%) | 19,942,670 |
26 Apr 2024 | CNY | 5.15 | 5.41 | 5.14 | 5.24 | 5.24 | +0.05 (+0.96%) | 25,009,534 |
25 Apr 2024 | CNY | 5.2 | 5.26 | 5.11 | 5.19 | 5.19 | -0.12 (-2.26%) | 15,765,110 |
24 Apr 2024 | CNY | 5.02 | 5.41 | 4.95 | 5.31 | 5.31 | +0.3 (+5.99%) | 25,155,830 |
23 Apr 2024 | CNY | 5.18 | 5.19 | 4.98 | 5.01 | 5.01 | -0.26 (-4.93%) | 20,553,449 |
22 Apr 2024 | CNY | 5.17 | 5.27 | 5.04 | 5.27 | 5.27 | +0.14 (+2.73%) | 15,308,696 |
19 Apr 2024 | CNY | 5.03 | 5.21 | 5.01 | 5.13 | 5.13 | +0.02 (+0.39%) | 14,485,040 |
18 Apr 2024 | CNY | 4.95 | 5.27 | 4.87 | 5.11 | 5.11 | +0.2 (+4.07%) | 18,915,930 |
17 Apr 2024 | CNY | 4.55 | 4.93 | 4.55 | 4.91 | 4.91 | +0.45 (+10.09%) | 15,109,252 |
16 Apr 2024 | CNY | 4.77 | 4.77 | 4.38 | 4.46 | 4.46 | -0.38 (-7.85%) | 16,381,794 |
15 Apr 2024 | CNY | 5.21 | 5.22 | 4.71 | 4.84 | 4.84 | -0.38 (-7.28%) | 17,637,436 |
12 Apr 2024 | CNY | 5.12 | 5.31 | 5.12 | 5.22 | 5.22 | +0.1 (+1.95%) | 13,594,229 |
11 Apr 2024 | CNY | 5.1 | 5.24 | 5.03 | 5.12 | 5.12 | +0.01 (+0.20%) | 9,434,642 |
10 Apr 2024 | CNY | 5.25 | 5.26 | 5 | 5.11 | 5.11 | -0.17 (-3.22%) | 11,506,544 |
9 Apr 2024 | CNY | 5.19 | 5.29 | 5.17 | 5.28 | 5.28 | +0.09 (+1.73%) | 11,206,519 |
8 Apr 2024 | CNY | 5.34 | 5.37 | 5.16 | 5.19 | 5.19 | -0.23 (-4.24%) | 14,283,033 |
3 Apr 2024 | CNY | 5.51 | 5.55 | 5.36 | 5.42 | 5.42 | -0.14 (-2.52%) | 21,668,585 |
2 Apr 2024 | CNY | 5.47 | 5.8 | 5.4 | 5.56 | 5.56 | -0.02 (-0.36%) | 32,878,762 |
1 Apr 2024 | CNY | 5.18 | 5.86 | 5.15 | 5.58 | 5.58 | +0.45 (+8.77%) | 38,762,048 |
29 Mar 2024 | CNY | 5.19 | 5.2 | 5.06 | 5.13 | 5.13 | -0.15 (-2.84%) | 17,345,067 |
28 Mar 2024 | CNY | 5.06 | 5.32 | 4.94 | 5.28 | 5.28 | +0.41 (+8.42%) | 31,270,625 |
27 Mar 2024 | CNY | 4.91 | 4.96 | 4.81 | 4.87 | 4.87 | -0.02 (-0.41%) | 9,492,814 |