Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.65 | 5.73 | 5.58 | 5.72 | 5.72 | +0.19 (+3.44%) | 10,431,234 |
30 Apr 2024 | CNY | 5.65 | 5.71 | 5.42 | 5.53 | 5.53 | -0.07 (-1.25%) | 11,036,870 |
29 Apr 2024 | CNY | 5.41 | 5.61 | 5.39 | 5.6 | 5.6 | +0.16 (+2.94%) | 10,973,424 |
26 Apr 2024 | CNY | 5.38 | 5.5 | 5.26 | 5.44 | 5.44 | +0.12 (+2.26%) | 8,111,400 |
25 Apr 2024 | CNY | 5.33 | 5.39 | 5.19 | 5.32 | 5.32 | 0.0 (0.0%) | 7,847,921 |
24 Apr 2024 | CNY | 5.35 | 5.54 | 5.22 | 5.32 | 5.32 | 0.0 (0.0%) | 10,005,400 |
23 Apr 2024 | CNY | 5.47 | 5.47 | 5.19 | 5.32 | 5.32 | 0.0 (0.0%) | 9,284,730 |
22 Apr 2024 | CNY | 4.94 | 5.65 | 4.9 | 5.32 | 5.32 | +0.22 (+4.31%) | 18,621,176 |
19 Apr 2024 | CNY | 5.2 | 5.32 | 5.05 | 5.1 | 5.1 | -0.18 (-3.41%) | 7,701,170 |
18 Apr 2024 | CNY | 5.36 | 5.39 | 5.15 | 5.28 | 5.28 | -0.08 (-1.49%) | 10,310,700 |
17 Apr 2024 | CNY | 4.68 | 5.5 | 4.68 | 5.36 | 5.36 | +0.7 (+15.02%) | 18,012,263 |
16 Apr 2024 | CNY | 5.13 | 5.16 | 4.52 | 4.66 | 4.66 | -0.48 (-9.34%) | 17,193,958 |
15 Apr 2024 | CNY | 5.62 | 5.65 | 5 | 5.14 | 5.14 | -0.46 (-8.21%) | 18,331,771 |
12 Apr 2024 | CNY | 5.74 | 5.93 | 5.52 | 5.6 | 5.6 | -0.18 (-3.11%) | 17,840,900 |
11 Apr 2024 | CNY | 5.78 | 5.94 | 5.7 | 5.78 | 5.78 | -0.04 (-0.69%) | 11,582,200 |
10 Apr 2024 | CNY | 6.15 | 6.16 | 5.77 | 5.82 | 5.82 | -0.35 (-5.67%) | 15,391,300 |
9 Apr 2024 | CNY | 6.08 | 6.27 | 6.08 | 6.17 | 6.17 | +0.07 (+1.15%) | 12,158,592 |
8 Apr 2024 | CNY | 6.8 | 6.8 | 6.08 | 6.1 | 6.1 | -0.56 (-8.41%) | 14,857,863 |
3 Apr 2024 | CNY | 6.85 | 6.88 | 6.57 | 6.66 | 6.66 | -0.29 (-4.17%) | 9,637,000 |
2 Apr 2024 | CNY | 6.95 | 7.14 | 6.81 | 6.95 | 6.95 | +0.07 (+1.02%) | 12,109,539 |
1 Apr 2024 | CNY | 6.94 | 7.03 | 6.7 | 6.88 | 6.88 | -0.01 (-0.15%) | 9,660,563 |
29 Mar 2024 | CNY | 6.72 | 7 | 6.6 | 6.89 | 6.89 | +0.32 (+4.87%) | 8,410,410 |
28 Mar 2024 | CNY | 6.19 | 6.65 | 6.19 | 6.57 | 6.57 | +0.32 (+5.12%) | 9,688,000 |
27 Mar 2024 | CNY | 6.64 | 6.72 | 6.23 | 6.25 | 6.25 | -0.43 (-6.44%) | 9,471,878 |
26 Mar 2024 | CNY | 6.66 | 6.91 | 6.54 | 6.68 | 6.68 | -0.04 (-0.60%) | 10,835,905 |
25 Mar 2024 | CNY | 7.24 | 7.35 | 6.7 | 6.72 | 6.72 | -0.65 (-8.82%) | 19,440,712 |
22 Mar 2024 | CNY | 7.68 | 7.71 | 7.34 | 7.37 | 7.37 | -0.27 (-3.53%) | 25,535,379 |
21 Mar 2024 | CNY | 7.23 | 7.78 | 7.19 | 7.64 | 7.64 | +0.38 (+5.23%) | 28,741,191 |
20 Mar 2024 | CNY | 7.04 | 7.34 | 7 | 7.26 | 7.26 | +0.22 (+3.13%) | 21,309,554 |
19 Mar 2024 | CNY | 7.05 | 7.36 | 7.03 | 7.04 | 7.04 | +0.08 (+1.15%) | 21,406,541 |