Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 4.5 | 4.53 | 4.39 | 4.42 | 4.42 | -0.09 (-2.00%) | 15,186,400 |
9 May 2024 | CNY | 4.46 | 4.59 | 4.46 | 4.51 | 4.51 | +0.01 (+0.22%) | 14,489,676 |
8 May 2024 | CNY | 4.6 | 4.61 | 4.4 | 4.5 | 4.5 | -0.11 (-2.39%) | 17,335,356 |
7 May 2024 | CNY | 4.68 | 4.69 | 4.58 | 4.61 | 4.61 | -0.08 (-1.71%) | 19,547,306 |
6 May 2024 | CNY | 4.63 | 4.73 | 4.6 | 4.69 | 4.69 | +0.11 (+2.40%) | 21,100,538 |
30 Apr 2024 | CNY | 4.65 | 4.7 | 4.53 | 4.58 | 4.58 | -0.07 (-1.51%) | 26,277,000 |
29 Apr 2024 | CNY | 4.56 | 4.68 | 4.55 | 4.65 | 4.65 | +0.11 (+2.42%) | 32,012,167 |
26 Apr 2024 | CNY | 4.36 | 4.65 | 4.33 | 4.54 | 4.54 | +0.21 (+4.85%) | 38,625,703 |
25 Apr 2024 | CNY | 4.39 | 4.5 | 4.32 | 4.33 | 4.33 | +0.07 (+1.64%) | 36,447,114 |
24 Apr 2024 | CNY | 4.15 | 4.28 | 4.11 | 4.26 | 4.26 | +0.15 (+3.65%) | 21,161,930 |
23 Apr 2024 | CNY | 4.03 | 4.15 | 4.02 | 4.11 | 4.11 | +0.09 (+2.24%) | 18,801,258 |
22 Apr 2024 | CNY | 4.03 | 4.09 | 3.92 | 4.02 | 4.02 | -0.05 (-1.23%) | 15,890,972 |
19 Apr 2024 | CNY | 4.12 | 4.18 | 4.05 | 4.07 | 4.07 | -0.06 (-1.45%) | 20,482,661 |
18 Apr 2024 | CNY | 4.24 | 4.25 | 4.12 | 4.13 | 4.13 | -0.14 (-3.28%) | 27,058,174 |
17 Apr 2024 | CNY | 3.9 | 4.27 | 3.9 | 4.27 | 4.27 | +0.44 (+11.49%) | 35,095,962 |
16 Apr 2024 | CNY | 4.11 | 4.14 | 3.72 | 3.83 | 3.83 | -0.3 (-7.26%) | 32,596,661 |
15 Apr 2024 | CNY | 4.35 | 4.44 | 4.01 | 4.13 | 4.13 | -0.23 (-5.28%) | 36,952,814 |
12 Apr 2024 | CNY | 4.4 | 4.49 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 22,741,400 |
11 Apr 2024 | CNY | 4.32 | 4.52 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 26,503,248 |
10 Apr 2024 | CNY | 4.6 | 4.62 | 4.33 | 4.4 | 4.4 | -0.25 (-5.38%) | 35,045,217 |
9 Apr 2024 | CNY | 4.57 | 4.65 | 4.48 | 4.65 | 4.65 | +0.09 (+1.97%) | 31,069,438 |
8 Apr 2024 | CNY | 4.65 | 4.79 | 4.56 | 4.56 | 4.56 | -0.13 (-2.77%) | 35,099,425 |
3 Apr 2024 | CNY | 5.04 | 5.07 | 4.67 | 4.69 | 4.69 | -0.44 (-8.58%) | 65,353,006 |
2 Apr 2024 | CNY | 5.47 | 5.5 | 5.02 | 5.13 | 5.13 | -0.3 (-5.52%) | 80,223,850 |
1 Apr 2024 | CNY | 5.46 | 5.75 | 5.35 | 5.43 | 5.43 | -0.09 (-1.63%) | 101,843,353 |
29 Mar 2024 | CNY | 5.66 | 6 | 5.43 | 5.52 | 5.52 | +0.37 (+7.18%) | 91,867,228 |
28 Mar 2024 | CNY | 4.93 | 5.24 | 4.83 | 5.15 | 5.15 | +0.2 (+4.04%) | 60,402,475 |
27 Mar 2024 | CNY | 5.62 | 5.67 | 4.92 | 4.95 | 4.95 | -0.86 (-14.80%) | 86,779,259 |
26 Mar 2024 | CNY | 5.4 | 5.95 | 5.3 | 5.81 | 5.81 | +0.23 (+4.12%) | 111,296,381 |
25 Mar 2024 | CNY | 5.25 | 5.6 | 5.21 | 5.58 | 5.58 | +0.4 (+7.72%) | 98,711,827 |