Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 4.8 | 4.85 | 4.65 | 4.76 | 4.76 | -0.03 (-0.63%) | 3,771,600 |
29 Apr 2024 | CNY | 4.55 | 4.82 | 4.52 | 4.79 | 4.79 | +0.27 (+5.97%) | 5,846,360 |
26 Apr 2024 | CNY | 4.57 | 4.6 | 4.43 | 4.52 | 4.52 | -0.05 (-1.09%) | 4,384,300 |
25 Apr 2024 | CNY | 4.56 | 4.62 | 4.47 | 4.57 | 4.57 | +0.01 (+0.22%) | 3,848,180 |
24 Apr 2024 | CNY | 4.39 | 4.61 | 4.35 | 4.56 | 4.56 | +0.23 (+5.31%) | 5,528,330 |
23 Apr 2024 | CNY | 4.2 | 4.42 | 4.19 | 4.33 | 4.33 | +0.13 (+3.10%) | 4,237,075 |
22 Apr 2024 | CNY | 4.26 | 4.28 | 4.03 | 4.2 | 4.2 | -0.04 (-0.94%) | 4,107,500 |
19 Apr 2024 | CNY | 4.35 | 4.37 | 4.2 | 4.24 | 4.24 | -0.11 (-2.53%) | 3,147,900 |
18 Apr 2024 | CNY | 4.36 | 4.45 | 4.21 | 4.35 | 4.35 | -0.01 (-0.23%) | 5,460,900 |
17 Apr 2024 | CNY | 3.88 | 4.38 | 3.88 | 4.36 | 4.36 | +0.57 (+15.04%) | 8,712,813 |
16 Apr 2024 | CNY | 4.26 | 4.29 | 3.78 | 3.79 | 3.79 | -0.57 (-13.07%) | 9,795,226 |
15 Apr 2024 | CNY | 4.83 | 4.85 | 4.27 | 4.36 | 4.36 | -0.47 (-9.73%) | 9,677,046 |
12 Apr 2024 | CNY | 4.85 | 4.92 | 4.79 | 4.83 | 4.83 | -0.03 (-0.62%) | 4,762,900 |
11 Apr 2024 | CNY | 4.8 | 4.94 | 4.77 | 4.86 | 4.86 | +0.01 (+0.21%) | 3,682,100 |
10 Apr 2024 | CNY | 5 | 5.03 | 4.77 | 4.85 | 4.85 | -0.17 (-3.39%) | 4,771,250 |
9 Apr 2024 | CNY | 4.92 | 5.03 | 4.91 | 5.02 | 5.02 | +0.1 (+2.03%) | 3,861,388 |
8 Apr 2024 | CNY | 5.17 | 5.17 | 4.9 | 4.92 | 4.92 | -0.23 (-4.47%) | 4,503,500 |
3 Apr 2024 | CNY | 5.18 | 5.21 | 5.06 | 5.15 | 5.15 | -0.04 (-0.77%) | 4,677,400 |
2 Apr 2024 | CNY | 5.17 | 5.25 | 5.15 | 5.19 | 5.19 | +0.02 (+0.39%) | 4,441,416 |
1 Apr 2024 | CNY | 5.1 | 5.25 | 5.08 | 5.17 | 5.17 | +0.1 (+1.97%) | 5,142,100 |
29 Mar 2024 | CNY | 5.02 | 5.07 | 4.96 | 5.07 | 5.07 | +0.07 (+1.40%) | 2,320,600 |
28 Mar 2024 | CNY | 4.85 | 5.05 | 4.8 | 5 | 5 | +0.15 (+3.09%) | 4,110,000 |
27 Mar 2024 | CNY | 4.98 | 5.03 | 4.85 | 4.85 | 4.85 | -0.15 (-3%) | 3,450,300 |
26 Mar 2024 | CNY | 4.93 | 5.05 | 4.87 | 5 | 5 | +0.02 (+0.40%) | 4,886,000 |
25 Mar 2024 | CNY | 5.1 | 5.15 | 4.96 | 4.98 | 4.98 | -0.17 (-3.30%) | 3,978,150 |
22 Mar 2024 | CNY | 5.22 | 5.25 | 5.07 | 5.15 | 5.15 | -0.09 (-1.72%) | 4,155,100 |
21 Mar 2024 | CNY | 5.2 | 5.28 | 5.08 | 5.24 | 5.24 | +0.04 (+0.77%) | 4,520,998 |
20 Mar 2024 | CNY | 5.07 | 5.2 | 5.03 | 5.2 | 5.2 | +0.13 (+2.56%) | 3,611,077 |
19 Mar 2024 | CNY | 5.08 | 5.15 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 5,414,872 |
18 Mar 2024 | CNY | 4.94 | 5.07 | 4.94 | 5.07 | 5.07 | +0.15 (+3.05%) | 5,238,200 |