Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 5.01 | 5.21 | 5.01 | 5.14 | 5.14 | +0.12 (+2.39%) | 8,592,700 |
15 May 2024 | CNY | 5.09 | 5.15 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 7,515,775 |
14 May 2024 | CNY | 5.04 | 5.16 | 5.01 | 5.09 | 5.09 | +0.08 (+1.60%) | 8,526,300 |
13 May 2024 | CNY | 5.26 | 5.26 | 4.99 | 5.01 | 5.01 | -0.28 (-5.29%) | 14,503,048 |
10 May 2024 | CNY | 5.34 | 5.5 | 5.25 | 5.29 | 5.29 | -0.05 (-0.94%) | 14,932,775 |
9 May 2024 | CNY | 5.17 | 5.4 | 5.17 | 5.34 | 5.34 | +0.13 (+2.50%) | 14,183,296 |
8 May 2024 | CNY | 5.32 | 5.53 | 5.2 | 5.21 | 5.21 | -0.01 (-0.19%) | 21,979,950 |
7 May 2024 | CNY | 5.14 | 5.27 | 5.1 | 5.22 | 5.22 | +0.07 (+1.36%) | 12,577,675 |
6 May 2024 | CNY | 5.12 | 5.25 | 5.11 | 5.15 | 5.15 | +0.06 (+1.18%) | 13,491,325 |
30 Apr 2024 | CNY | 5.2 | 5.31 | 5.04 | 5.09 | 5.09 | -0.17 (-3.23%) | 15,901,513 |
29 Apr 2024 | CNY | 4.99 | 5.55 | 4.99 | 5.26 | 5.26 | +0.38 (+7.79%) | 26,114,494 |
26 Apr 2024 | CNY | 4.87 | 4.95 | 4.71 | 4.88 | 4.88 | +0.06 (+1.24%) | 12,549,298 |
25 Apr 2024 | CNY | 4.81 | 4.95 | 4.81 | 4.82 | 4.82 | 0.0 (0.0%) | 12,042,279 |
24 Apr 2024 | CNY | 4.46 | 4.85 | 4.45 | 4.82 | 4.82 | +0.27 (+5.93%) | 17,078,198 |
23 Apr 2024 | CNY | 4.44 | 4.59 | 4.41 | 4.55 | 4.55 | +0.14 (+3.17%) | 8,880,498 |
22 Apr 2024 | CNY | 4.56 | 4.58 | 4.33 | 4.41 | 4.41 | -0.16 (-3.50%) | 10,289,025 |
19 Apr 2024 | CNY | 4.54 | 4.74 | 4.53 | 4.57 | 4.57 | -0.01 (-0.22%) | 14,184,427 |
18 Apr 2024 | CNY | 4.63 | 4.71 | 4.46 | 4.58 | 4.58 | -0.08 (-1.72%) | 14,982,446 |
17 Apr 2024 | CNY | 4.1 | 4.69 | 4.1 | 4.66 | 4.66 | +0.64 (+15.92%) | 21,770,121 |
16 Apr 2024 | CNY | 4.62 | 4.62 | 3.98 | 4.02 | 4.02 | -0.62 (-13.36%) | 17,856,917 |
15 Apr 2024 | CNY | 4.98 | 5.04 | 4.5 | 4.64 | 4.64 | -0.37 (-7.39%) | 18,059,250 |
12 Apr 2024 | CNY | 5.15 | 5.23 | 4.99 | 5.01 | 5.01 | -0.15 (-2.91%) | 8,553,425 |
11 Apr 2024 | CNY | 5.08 | 5.21 | 5.03 | 5.16 | 5.16 | +0.06 (+1.18%) | 8,503,375 |
10 Apr 2024 | CNY | 5.22 | 5.29 | 5.02 | 5.1 | 5.1 | -0.11 (-2.11%) | 9,144,200 |
9 Apr 2024 | CNY | 5.14 | 5.28 | 5.13 | 5.21 | 5.21 | +0.05 (+0.97%) | 8,189,950 |
8 Apr 2024 | CNY | 5.42 | 5.42 | 5.14 | 5.16 | 5.16 | -0.26 (-4.80%) | 12,198,657 |
3 Apr 2024 | CNY | 5.59 | 5.59 | 5.35 | 5.42 | 5.42 | -0.17 (-3.04%) | 10,213,898 |
2 Apr 2024 | CNY | 5.7 | 5.71 | 5.52 | 5.59 | 5.59 | -0.09 (-1.58%) | 11,174,671 |
1 Apr 2024 | CNY | 5.66 | 5.74 | 5.65 | 5.68 | 5.68 | +0.07 (+1.25%) | 10,262,950 |
29 Mar 2024 | CNY | 5.52 | 5.66 | 5.5 | 5.61 | 5.61 | +0.05 (+0.90%) | 6,192,350 |