Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.43 | 5.45 | 5.23 | 5.26 | 5.26 | -0.05 (-0.94%) | 16,126,200 |
30 Apr 2024 | CNY | 5.43 | 5.47 | 5.25 | 5.31 | 5.31 | -0.18 (-3.28%) | 16,988,200 |
29 Apr 2024 | CNY | 5.32 | 5.52 | 5.3 | 5.49 | 5.49 | +0.16 (+3.00%) | 18,319,091 |
26 Apr 2024 | CNY | 5.23 | 5.39 | 5.03 | 5.33 | 5.33 | -0.03 (-0.56%) | 23,295,208 |
25 Apr 2024 | CNY | 5.26 | 5.39 | 5.2 | 5.36 | 5.36 | +0.06 (+1.13%) | 18,244,532 |
24 Apr 2024 | CNY | 5.07 | 5.31 | 5.06 | 5.3 | 5.3 | +0.21 (+4.13%) | 16,508,830 |
23 Apr 2024 | CNY | 4.96 | 5.14 | 4.93 | 5.09 | 5.09 | +0.15 (+3.04%) | 14,881,852 |
22 Apr 2024 | CNY | 5.08 | 5.09 | 4.79 | 4.94 | 4.94 | -0.11 (-2.18%) | 13,336,491 |
19 Apr 2024 | CNY | 5.13 | 5.18 | 5.01 | 5.05 | 5.05 | -0.14 (-2.70%) | 17,778,330 |
18 Apr 2024 | CNY | 5.32 | 5.38 | 5.09 | 5.19 | 5.19 | -0.15 (-2.81%) | 28,073,703 |
17 Apr 2024 | CNY | 4.6 | 5.37 | 4.6 | 5.34 | 5.34 | +0.83 (+18.40%) | 28,012,072 |
16 Apr 2024 | CNY | 4.87 | 5 | 4.48 | 4.51 | 4.51 | -0.46 (-9.26%) | 17,363,141 |
15 Apr 2024 | CNY | 5.25 | 5.33 | 4.87 | 4.97 | 4.97 | -0.33 (-6.23%) | 18,693,600 |
12 Apr 2024 | CNY | 5.37 | 5.47 | 5.27 | 5.3 | 5.3 | -0.08 (-1.49%) | 10,418,040 |
11 Apr 2024 | CNY | 5.32 | 5.48 | 5.25 | 5.38 | 5.38 | +0.04 (+0.75%) | 10,699,400 |
10 Apr 2024 | CNY | 5.53 | 5.55 | 5.23 | 5.34 | 5.34 | -0.24 (-4.30%) | 16,566,600 |
9 Apr 2024 | CNY | 5.56 | 5.66 | 5.52 | 5.58 | 5.58 | +0.02 (+0.36%) | 12,490,500 |
8 Apr 2024 | CNY | 5.82 | 5.82 | 5.56 | 5.56 | 5.56 | -0.27 (-4.63%) | 16,333,980 |
3 Apr 2024 | CNY | 5.94 | 5.98 | 5.76 | 5.83 | 5.83 | -0.17 (-2.83%) | 19,888,326 |
2 Apr 2024 | CNY | 6.03 | 6.31 | 5.91 | 6 | 6 | -0.04 (-0.66%) | 32,178,549 |
1 Apr 2024 | CNY | 5.92 | 6.1 | 5.87 | 6.04 | 6.04 | +0.11 (+1.85%) | 25,558,250 |
29 Mar 2024 | CNY | 5.69 | 5.93 | 5.58 | 5.93 | 5.93 | +0.21 (+3.67%) | 9,855,600 |
28 Mar 2024 | CNY | 5.51 | 5.77 | 5.46 | 5.72 | 5.72 | +0.22 (+4%) | 22,386,950 |
27 Mar 2024 | CNY | 5.81 | 5.83 | 5.48 | 5.5 | 5.5 | -0.41 (-6.94%) | 28,728,096 |
26 Mar 2024 | CNY | 5.77 | 6.01 | 5.7 | 5.91 | 5.91 | +0.13 (+2.25%) | 25,491,800 |
25 Mar 2024 | CNY | 5.93 | 6.06 | 5.74 | 5.78 | 5.78 | -0.2 (-3.34%) | 16,729,100 |
22 Mar 2024 | CNY | 6.04 | 6.05 | 5.86 | 5.98 | 5.98 | -0.07 (-1.16%) | 17,059,542 |
21 Mar 2024 | CNY | 6.07 | 6.11 | 5.94 | 6.05 | 6.05 | -0.02 (-0.33%) | 17,126,365 |
20 Mar 2024 | CNY | 5.94 | 6.07 | 5.93 | 6.07 | 6.07 | +0.14 (+2.36%) | 16,594,409 |
19 Mar 2024 | CNY | 5.9 | 6.04 | 5.85 | 5.93 | 5.93 | +0.01 (+0.17%) | 20,106,259 |