Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | CNY | 4.77 | 4.81 | 4.64 | 4.69 | 4.69 | -0.07 (-1.47%) | 26,070,631 |
17 Apr 2024 | CNY | 4.42 | 4.77 | 4.42 | 4.76 | 4.76 | +0.41 (+9.43%) | 33,206,697 |
16 Apr 2024 | CNY | 4.63 | 4.68 | 4.34 | 4.35 | 4.35 | -0.33 (-7.05%) | 33,637,397 |
15 Apr 2024 | CNY | 4.81 | 4.87 | 4.58 | 4.68 | 4.68 | -0.11 (-2.30%) | 29,805,973 |
12 Apr 2024 | CNY | 4.83 | 4.9 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 18,669,155 |
11 Apr 2024 | CNY | 4.77 | 4.92 | 4.75 | 4.83 | 4.83 | +0.01 (+0.21%) | 17,703,341 |
10 Apr 2024 | CNY | 5 | 5 | 4.77 | 4.82 | 4.82 | -0.18 (-3.60%) | 24,966,861 |
9 Apr 2024 | CNY | 4.99 | 5.03 | 4.93 | 5 | 5 | +0.02 (+0.40%) | 19,930,298 |
8 Apr 2024 | CNY | 5.1 | 5.1 | 4.98 | 4.98 | 4.98 | -0.14 (-2.73%) | 21,570,282 |
3 Apr 2024 | CNY | 5.2 | 5.2 | 5.04 | 5.12 | 5.12 | -0.09 (-1.73%) | 22,945,335 |
2 Apr 2024 | CNY | 5.32 | 5.32 | 5.16 | 5.21 | 5.21 | -0.09 (-1.70%) | 26,741,365 |
1 Apr 2024 | CNY | 5.18 | 5.32 | 5.17 | 5.3 | 5.3 | +0.15 (+2.91%) | 34,527,020 |
29 Mar 2024 | CNY | 5.04 | 5.15 | 4.98 | 5.15 | 5.15 | +0.09 (+1.78%) | 11,880,422 |
28 Mar 2024 | CNY | 4.85 | 5.13 | 4.84 | 5.06 | 5.06 | +0.2 (+4.12%) | 34,539,493 |
27 Mar 2024 | CNY | 5.12 | 5.13 | 4.84 | 4.86 | 4.86 | -0.27 (-5.26%) | 35,576,040 |
26 Mar 2024 | CNY | 5.21 | 5.26 | 5.04 | 5.13 | 5.13 | -0.08 (-1.54%) | 39,479,516 |
25 Mar 2024 | CNY | 5.38 | 5.44 | 5.19 | 5.21 | 5.21 | -0.17 (-3.16%) | 35,370,864 |
22 Mar 2024 | CNY | 5.45 | 5.48 | 5.33 | 5.38 | 5.38 | -0.1 (-1.82%) | 36,304,144 |
21 Mar 2024 | CNY | 5.49 | 5.52 | 5.41 | 5.48 | 5.48 | 0.0 (0.0%) | 36,828,289 |
20 Mar 2024 | CNY | 5.44 | 5.52 | 5.43 | 5.48 | 5.48 | +0.03 (+0.55%) | 31,678,864 |
19 Mar 2024 | CNY | 5.46 | 5.52 | 5.43 | 5.45 | 5.45 | -0.09 (-1.62%) | 43,785,728 |
18 Mar 2024 | CNY | 5.32 | 5.55 | 5.32 | 5.54 | 5.54 | +0.21 (+3.94%) | 66,987,230 |
15 Mar 2024 | CNY | 5.24 | 5.34 | 5.17 | 5.33 | 5.33 | +0.09 (+1.72%) | 34,013,015 |
14 Mar 2024 | CNY | 5.28 | 5.33 | 5.17 | 5.24 | 5.24 | -0.08 (-1.50%) | 44,058,375 |
13 Mar 2024 | CNY | 5.38 | 5.4 | 5.29 | 5.32 | 5.32 | -0.01 (-0.19%) | 42,435,908 |
12 Mar 2024 | CNY | 5.36 | 5.44 | 5.3 | 5.33 | 5.33 | -0.03 (-0.56%) | 43,546,337 |
11 Mar 2024 | CNY | 5.28 | 5.36 | 5.2 | 5.36 | 5.36 | -0.02 (-0.37%) | 57,270,707 |
8 Mar 2024 | CNY | 5.3 | 5.46 | 5.27 | 5.38 | 5.38 | +0.17 (+3.26%) | 74,413,657 |
7 Mar 2024 | CNY | 5.5 | 5.56 | 5.2 | 5.21 | 5.21 | -0.29 (-5.27%) | 90,721,389 |
6 Mar 2024 | CNY | 5.35 | 5.71 | 5.26 | 5.5 | 5.5 | -0.01 (-0.18%) | 128,768,417 |