Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 5.55 | 5.81 | 5.52 | 5.79 | 5.79 | +0.21 (+3.76%) | 13,496,535 |
26 Apr 2024 | CNY | 5.8 | 5.81 | 5.4 | 5.58 | 5.58 | -0.33 (-5.58%) | 17,802,292 |
25 Apr 2024 | CNY | 5.86 | 5.95 | 5.78 | 5.91 | 5.91 | +0.04 (+0.68%) | 5,095,900 |
24 Apr 2024 | CNY | 5.58 | 5.91 | 5.56 | 5.87 | 5.87 | +0.28 (+5.01%) | 6,294,800 |
23 Apr 2024 | CNY | 5.4 | 5.62 | 5.4 | 5.59 | 5.59 | +0.09 (+1.64%) | 4,688,400 |
22 Apr 2024 | CNY | 5.5 | 5.54 | 5.26 | 5.5 | 5.5 | -0.03 (-0.54%) | 5,120,200 |
19 Apr 2024 | CNY | 5.52 | 5.66 | 5.43 | 5.53 | 5.53 | 0.0 (0.0%) | 4,987,800 |
18 Apr 2024 | CNY | 5.59 | 5.65 | 5.35 | 5.53 | 5.53 | -0.01 (-0.18%) | 6,861,155 |
17 Apr 2024 | CNY | 5.05 | 5.55 | 5.04 | 5.54 | 5.54 | +0.61 (+12.37%) | 10,409,868 |
16 Apr 2024 | CNY | 5.49 | 5.58 | 4.9 | 4.93 | 4.93 | -0.71 (-12.59%) | 12,272,288 |
15 Apr 2024 | CNY | 6 | 6 | 5.52 | 5.64 | 5.64 | -0.28 (-4.73%) | 9,520,700 |
12 Apr 2024 | CNY | 5.93 | 6.04 | 5.9 | 5.92 | 5.92 | -0.01 (-0.17%) | 5,382,771 |
11 Apr 2024 | CNY | 5.92 | 6.07 | 5.82 | 5.93 | 5.93 | 0.0 (0.0%) | 4,443,800 |
10 Apr 2024 | CNY | 6.08 | 6.14 | 5.87 | 5.93 | 5.93 | -0.19 (-3.10%) | 5,125,500 |
9 Apr 2024 | CNY | 6 | 6.14 | 5.99 | 6.12 | 6.12 | +0.14 (+2.34%) | 6,413,934 |
8 Apr 2024 | CNY | 6.27 | 6.28 | 5.97 | 5.98 | 5.98 | -0.34 (-5.38%) | 9,687,600 |
3 Apr 2024 | CNY | 6.4 | 6.56 | 6.19 | 6.32 | 6.32 | -0.08 (-1.25%) | 8,264,000 |
2 Apr 2024 | CNY | 6.39 | 6.48 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 5,282,925 |
1 Apr 2024 | CNY | 6.37 | 6.43 | 6.31 | 6.4 | 6.4 | +0.07 (+1.11%) | 7,490,000 |
29 Mar 2024 | CNY | 6.23 | 6.33 | 6.16 | 6.33 | 6.33 | +0.12 (+1.93%) | 2,723,900 |
28 Mar 2024 | CNY | 6 | 6.3 | 5.97 | 6.21 | 6.21 | +0.23 (+3.85%) | 5,867,800 |
27 Mar 2024 | CNY | 6.24 | 6.28 | 5.98 | 5.98 | 5.98 | -0.26 (-4.17%) | 5,684,300 |
26 Mar 2024 | CNY | 6.33 | 6.4 | 6.13 | 6.24 | 6.24 | -0.09 (-1.42%) | 5,601,100 |
25 Mar 2024 | CNY | 6.5 | 6.58 | 6.33 | 6.33 | 6.33 | -0.21 (-3.21%) | 6,397,100 |
22 Mar 2024 | CNY | 6.62 | 6.66 | 6.4 | 6.54 | 6.54 | -0.11 (-1.65%) | 6,930,400 |
21 Mar 2024 | CNY | 6.67 | 6.7 | 6.56 | 6.65 | 6.65 | -0.02 (-0.30%) | 5,382,523 |
20 Mar 2024 | CNY | 6.45 | 6.69 | 6.43 | 6.67 | 6.67 | +0.2 (+3.09%) | 6,463,341 |
19 Mar 2024 | CNY | 6.46 | 6.56 | 6.4 | 6.47 | 6.47 | +0.03 (+0.47%) | 5,933,183 |
18 Mar 2024 | CNY | 6.35 | 6.45 | 6.27 | 6.44 | 6.44 | +0.11 (+1.74%) | 5,939,400 |
15 Mar 2024 | CNY | 6.23 | 6.33 | 6.11 | 6.33 | 6.33 | +0.09 (+1.44%) | 5,861,610 |