Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 4.91 | 5.03 | 4.84 | 4.94 | 4.94 | +0.01 (+0.20%) | 21,179,390 |
20 May 2024 | CNY | 4.96 | 5 | 4.85 | 4.93 | 4.93 | +0.01 (+0.20%) | 18,881,259 |
17 May 2024 | CNY | 4.72 | 4.94 | 4.62 | 4.92 | 4.92 | +0.27 (+5.81%) | 21,430,232 |
16 May 2024 | CNY | 4.61 | 4.71 | 4.61 | 4.65 | 4.65 | +0.05 (+1.09%) | 10,397,900 |
15 May 2024 | CNY | 4.67 | 4.7 | 4.56 | 4.6 | 4.6 | -0.04 (-0.86%) | 8,046,800 |
14 May 2024 | CNY | 4.67 | 4.8 | 4.63 | 4.64 | 4.64 | -0.01 (-0.22%) | 9,159,142 |
13 May 2024 | CNY | 4.74 | 4.76 | 4.58 | 4.65 | 4.65 | -0.09 (-1.90%) | 14,173,366 |
10 May 2024 | CNY | 4.89 | 4.89 | 4.7 | 4.74 | 4.74 | -0.14 (-2.87%) | 11,727,975 |
9 May 2024 | CNY | 4.8 | 4.94 | 4.8 | 4.88 | 4.88 | +0.07 (+1.46%) | 7,661,479 |
8 May 2024 | CNY | 4.93 | 4.93 | 4.8 | 4.81 | 4.81 | -0.11 (-2.24%) | 10,554,615 |
7 May 2024 | CNY | 4.91 | 4.93 | 4.86 | 4.92 | 4.92 | +0.01 (+0.20%) | 8,007,975 |
6 May 2024 | CNY | 4.95 | 5.04 | 4.86 | 4.91 | 4.91 | 0.0 (0.0%) | 16,149,979 |
30 Apr 2024 | CNY | 4.93 | 4.95 | 4.84 | 4.91 | 4.91 | 0.0 (0.0%) | 11,006,789 |
29 Apr 2024 | CNY | 4.69 | 4.92 | 4.69 | 4.91 | 4.91 | +0.22 (+4.69%) | 16,030,150 |
26 Apr 2024 | CNY | 4.54 | 4.7 | 4.51 | 4.69 | 4.69 | +0.16 (+3.53%) | 12,997,198 |
25 Apr 2024 | CNY | 4.55 | 4.63 | 4.5 | 4.53 | 4.53 | -0.02 (-0.44%) | 8,781,438 |
24 Apr 2024 | CNY | 4.45 | 4.55 | 4.41 | 4.55 | 4.55 | +0.15 (+3.41%) | 9,286,200 |
23 Apr 2024 | CNY | 4.35 | 4.44 | 4.29 | 4.4 | 4.4 | +0.09 (+2.09%) | 10,137,431 |
22 Apr 2024 | CNY | 4.26 | 4.38 | 4.13 | 4.31 | 4.31 | -0.02 (-0.46%) | 11,201,500 |
19 Apr 2024 | CNY | 4.44 | 4.44 | 4.29 | 4.33 | 4.33 | -0.12 (-2.70%) | 12,047,957 |
18 Apr 2024 | CNY | 4.47 | 4.55 | 4.34 | 4.45 | 4.45 | -0.01 (-0.22%) | 14,610,031 |
17 Apr 2024 | CNY | 4.27 | 4.47 | 4.27 | 4.46 | 4.46 | +0.2 (+4.69%) | 15,913,307 |
16 Apr 2024 | CNY | 4.49 | 4.49 | 4.25 | 4.26 | 4.26 | -0.23 (-5.12%) | 18,308,000 |
15 Apr 2024 | CNY | 4.71 | 4.73 | 4.37 | 4.49 | 4.49 | -0.22 (-4.67%) | 17,749,712 |
12 Apr 2024 | CNY | 4.74 | 4.82 | 4.68 | 4.71 | 4.71 | -0.02 (-0.42%) | 10,633,140 |
11 Apr 2024 | CNY | 4.65 | 4.81 | 4.62 | 4.73 | 4.73 | +0.05 (+1.07%) | 12,500,754 |
10 Apr 2024 | CNY | 4.86 | 4.86 | 4.63 | 4.68 | 4.68 | -0.19 (-3.90%) | 14,111,419 |
9 Apr 2024 | CNY | 4.8 | 4.89 | 4.76 | 4.87 | 4.87 | +0.05 (+1.04%) | 13,114,200 |
8 Apr 2024 | CNY | 5.01 | 5.05 | 4.81 | 4.82 | 4.82 | -0.23 (-4.55%) | 16,239,586 |
3 Apr 2024 | CNY | 5.05 | 5.08 | 4.92 | 5.05 | 5.05 | -0.01 (-0.20%) | 15,765,339 |