Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 5.76 | 5.87 | 5.65 | 5.73 | 5.73 | +0.06 (+1.06%) | 6,707,815 |
30 Apr 2024 | CNY | 5.71 | 5.8 | 5.56 | 5.67 | 5.67 | -0.07 (-1.22%) | 7,077,854 |
29 Apr 2024 | CNY | 5.62 | 5.75 | 5.5 | 5.74 | 5.74 | +0.33 (+6.10%) | 8,535,900 |
26 Apr 2024 | CNY | 5.2 | 5.49 | 5.16 | 5.41 | 5.41 | +0.16 (+3.05%) | 8,509,461 |
25 Apr 2024 | CNY | 5.19 | 5.32 | 5.12 | 5.25 | 5.25 | +0.05 (+0.96%) | 6,850,890 |
24 Apr 2024 | CNY | 5.11 | 5.24 | 5.05 | 5.2 | 5.2 | +0.15 (+2.97%) | 6,565,522 |
23 Apr 2024 | CNY | 4.88 | 5.13 | 4.83 | 5.05 | 5.05 | +0.23 (+4.77%) | 8,416,393 |
22 Apr 2024 | CNY | 4.94 | 4.98 | 4.71 | 4.82 | 4.82 | -0.17 (-3.41%) | 7,976,200 |
19 Apr 2024 | CNY | 5.07 | 5.18 | 4.95 | 4.99 | 4.99 | -0.08 (-1.58%) | 6,210,700 |
18 Apr 2024 | CNY | 5.21 | 5.22 | 4.96 | 5.07 | 5.07 | -0.14 (-2.69%) | 8,783,440 |
17 Apr 2024 | CNY | 4.61 | 5.23 | 4.61 | 5.21 | 5.21 | +0.73 (+16.29%) | 13,383,076 |
16 Apr 2024 | CNY | 5.11 | 5.18 | 4.45 | 4.48 | 4.48 | -0.76 (-14.50%) | 10,712,422 |
15 Apr 2024 | CNY | 5.97 | 5.97 | 5.01 | 5.24 | 5.24 | -0.7 (-11.78%) | 12,418,986 |
12 Apr 2024 | CNY | 5.93 | 6.07 | 5.88 | 5.94 | 5.94 | +0.01 (+0.17%) | 3,883,522 |
11 Apr 2024 | CNY | 5.9 | 6.08 | 5.85 | 5.93 | 5.93 | -0.06 (-1.00%) | 4,141,924 |
10 Apr 2024 | CNY | 6.18 | 6.19 | 5.87 | 5.99 | 5.99 | -0.19 (-3.07%) | 8,337,500 |
9 Apr 2024 | CNY | 6.09 | 6.24 | 6.05 | 6.18 | 6.18 | +0.09 (+1.48%) | 4,828,464 |
8 Apr 2024 | CNY | 6.35 | 6.38 | 6.08 | 6.09 | 6.09 | -0.33 (-5.14%) | 8,364,890 |
3 Apr 2024 | CNY | 6.5 | 6.64 | 6.4 | 6.42 | 6.42 | -0.16 (-2.43%) | 9,709,478 |
2 Apr 2024 | CNY | 6.54 | 6.6 | 6.38 | 6.58 | 6.58 | +0.04 (+0.61%) | 9,059,601 |
1 Apr 2024 | CNY | 6.4 | 6.56 | 6.4 | 6.54 | 6.54 | +0.16 (+2.51%) | 8,483,855 |
29 Mar 2024 | CNY | 6.37 | 6.53 | 6.28 | 6.38 | 6.38 | -0.02 (-0.31%) | 5,071,500 |
28 Mar 2024 | CNY | 6.08 | 6.51 | 6.03 | 6.4 | 6.4 | +0.27 (+4.40%) | 11,715,250 |
27 Mar 2024 | CNY | 6.56 | 6.63 | 6.11 | 6.13 | 6.13 | -0.46 (-6.98%) | 13,244,258 |
26 Mar 2024 | CNY | 6.77 | 6.81 | 6.41 | 6.59 | 6.59 | -0.2 (-2.95%) | 15,488,917 |
25 Mar 2024 | CNY | 6.92 | 7.48 | 6.79 | 6.79 | 6.79 | -0.34 (-4.77%) | 18,833,952 |
22 Mar 2024 | CNY | 7.36 | 7.41 | 7.06 | 7.13 | 7.13 | -0.4 (-5.31%) | 23,387,369 |
21 Mar 2024 | CNY | 7.18 | 7.7 | 7 | 7.53 | 7.53 | +0.43 (+6.06%) | 31,578,161 |
20 Mar 2024 | CNY | 6.75 | 7.1 | 6.73 | 7.1 | 7.1 | +0.23 (+3.35%) | 21,825,854 |
19 Mar 2024 | CNY | 6.64 | 7.15 | 6.6 | 6.87 | 6.87 | +0.23 (+3.46%) | 24,819,948 |