Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.73 | 5.85 | 5.62 | 5.65 | 5.65 | -0.19 (-3.25%) | 60,155,072 |
30 Apr 2024 | CNY | 5.73 | 6.15 | 5.7 | 5.84 | 5.84 | -0.01 (-0.17%) | 76,786,944 |
29 Apr 2024 | CNY | 5.7 | 6.08 | 5.64 | 5.85 | 5.85 | +0.14 (+2.45%) | 81,845,927 |
26 Apr 2024 | CNY | 5.87 | 6.13 | 5.65 | 5.71 | 5.71 | -0.13 (-2.23%) | 100,680,032 |
25 Apr 2024 | CNY | 5.35 | 6.26 | 5.32 | 5.84 | 5.84 | +0.56 (+10.61%) | 95,425,689 |
24 Apr 2024 | CNY | 4.98 | 5.45 | 4.95 | 5.28 | 5.28 | +0.2 (+3.94%) | 43,092,024 |
23 Apr 2024 | CNY | 4.87 | 5.35 | 4.75 | 5.08 | 5.08 | +0.2 (+4.10%) | 40,732,000 |
22 Apr 2024 | CNY | 4.79 | 5.12 | 4.77 | 4.88 | 4.88 | +0.09 (+1.88%) | 32,117,480 |
19 Apr 2024 | CNY | 4.49 | 4.95 | 4.47 | 4.79 | 4.79 | +0.27 (+5.97%) | 36,482,640 |
18 Apr 2024 | CNY | 4.57 | 4.63 | 4.46 | 4.52 | 4.52 | -0.07 (-1.53%) | 18,487,660 |
17 Apr 2024 | CNY | 4.3 | 4.6 | 4.3 | 4.59 | 4.59 | +0.4 (+9.55%) | 26,607,360 |
16 Apr 2024 | CNY | 4.55 | 4.59 | 4.16 | 4.19 | 4.19 | -0.45 (-9.70%) | 27,126,663 |
15 Apr 2024 | CNY | 5.03 | 5.1 | 4.5 | 4.64 | 4.64 | -0.32 (-6.45%) | 28,813,800 |
12 Apr 2024 | CNY | 5.14 | 5.24 | 4.96 | 4.96 | 4.96 | -0.15 (-2.94%) | 21,666,500 |
11 Apr 2024 | CNY | 5.22 | 5.37 | 5.11 | 5.11 | 5.11 | -0.2 (-3.77%) | 22,079,600 |
10 Apr 2024 | CNY | 5.57 | 5.57 | 5.27 | 5.31 | 5.31 | -0.25 (-4.50%) | 24,544,320 |
9 Apr 2024 | CNY | 5.56 | 5.65 | 5.48 | 5.56 | 5.56 | -0.09 (-1.59%) | 28,237,796 |
8 Apr 2024 | CNY | 5.31 | 5.69 | 5.18 | 5.65 | 5.65 | +0.27 (+5.02%) | 46,495,780 |
3 Apr 2024 | CNY | 5.46 | 5.54 | 5.36 | 5.38 | 5.38 | -0.1 (-1.82%) | 24,254,348 |
2 Apr 2024 | CNY | 5.59 | 5.6 | 5.4 | 5.48 | 5.48 | -0.15 (-2.66%) | 36,066,820 |
1 Apr 2024 | CNY | 5.58 | 5.84 | 5.56 | 5.63 | 5.63 | -0.02 (-0.35%) | 46,265,725 |
29 Mar 2024 | CNY | 5.42 | 5.89 | 5.36 | 5.65 | 5.65 | +0.15 (+2.73%) | 48,370,866 |
28 Mar 2024 | CNY | 5.28 | 5.69 | 5.28 | 5.5 | 5.5 | +0.26 (+4.96%) | 65,385,080 |
27 Mar 2024 | CNY | 5.12 | 5.55 | 4.93 | 5.24 | 5.24 | +0.1 (+1.95%) | 49,344,502 |
26 Mar 2024 | CNY | 5.03 | 5.14 | 4.91 | 5.14 | 5.14 | +0.07 (+1.38%) | 25,904,923 |
25 Mar 2024 | CNY | 5.21 | 5.38 | 5.04 | 5.07 | 5.07 | -0.2 (-3.80%) | 32,844,980 |
22 Mar 2024 | CNY | 5.31 | 5.35 | 5.18 | 5.27 | 5.27 | -0.14 (-2.59%) | 39,701,438 |
21 Mar 2024 | CNY | 5.13 | 5.58 | 5.02 | 5.41 | 5.41 | +0.26 (+5.05%) | 57,726,386 |
20 Mar 2024 | CNY | 4.94 | 5.17 | 4.94 | 5.15 | 5.15 | +0.2 (+4.04%) | 39,857,120 |
19 Mar 2024 | CNY | 5.01 | 5.05 | 4.94 | 4.95 | 4.95 | -0.08 (-1.59%) | 21,616,900 |