Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.92 | 5.19 | 4.92 | 5.16 | 5.16 | +0.19 (+3.82%) | 5,857,833 |
30 Apr 2024 | CNY | 4.92 | 4.99 | 4.85 | 4.97 | 4.97 | +0.05 (+1.02%) | 5,501,243 |
29 Apr 2024 | CNY | 4.67 | 4.93 | 4.67 | 4.92 | 4.92 | +0.26 (+5.58%) | 5,662,041 |
26 Apr 2024 | CNY | 4.61 | 4.69 | 4.55 | 4.66 | 4.66 | +0.03 (+0.65%) | 4,586,376 |
25 Apr 2024 | CNY | 4.59 | 4.69 | 4.53 | 4.63 | 4.63 | +0.02 (+0.43%) | 5,935,580 |
24 Apr 2024 | CNY | 4.5 | 4.66 | 4.48 | 4.61 | 4.61 | +0.04 (+0.88%) | 4,859,160 |
23 Apr 2024 | CNY | 4.43 | 4.61 | 4.43 | 4.57 | 4.57 | +0.15 (+3.39%) | 4,874,520 |
22 Apr 2024 | CNY | 4.45 | 4.54 | 4.31 | 4.42 | 4.42 | -0.05 (-1.12%) | 4,664,166 |
19 Apr 2024 | CNY | 4.46 | 4.54 | 4.39 | 4.47 | 4.47 | -0.01 (-0.22%) | 5,458,138 |
18 Apr 2024 | CNY | 4.54 | 4.6 | 4.41 | 4.48 | 4.48 | -0.1 (-2.18%) | 6,685,972 |
17 Apr 2024 | CNY | 4.2 | 4.59 | 4.17 | 4.58 | 4.58 | +0.42 (+10.10%) | 10,054,388 |
16 Apr 2024 | CNY | 4.69 | 4.7 | 4.11 | 4.16 | 4.16 | -0.58 (-12.24%) | 11,287,880 |
15 Apr 2024 | CNY | 5.17 | 5.24 | 4.58 | 4.74 | 4.74 | -0.51 (-9.71%) | 10,922,448 |
12 Apr 2024 | CNY | 5.22 | 5.35 | 5.21 | 5.25 | 5.25 | +0.04 (+0.77%) | 3,879,500 |
11 Apr 2024 | CNY | 5.17 | 5.33 | 5.1 | 5.21 | 5.21 | 0.0 (0.0%) | 4,226,075 |
10 Apr 2024 | CNY | 5.42 | 5.42 | 5.18 | 5.21 | 5.21 | -0.21 (-3.87%) | 4,958,055 |
9 Apr 2024 | CNY | 5.23 | 5.43 | 5.22 | 5.42 | 5.42 | +0.2 (+3.83%) | 4,649,050 |
8 Apr 2024 | CNY | 5.52 | 5.52 | 5.18 | 5.22 | 5.22 | -0.3 (-5.43%) | 5,982,596 |
3 Apr 2024 | CNY | 5.53 | 5.55 | 5.42 | 5.52 | 5.52 | -0.02 (-0.36%) | 3,999,880 |
2 Apr 2024 | CNY | 5.5 | 5.57 | 5.43 | 5.54 | 5.54 | +0.06 (+1.09%) | 4,795,200 |
1 Apr 2024 | CNY | 5.37 | 5.48 | 5.35 | 5.48 | 5.48 | +0.15 (+2.81%) | 4,680,960 |
29 Mar 2024 | CNY | 5.22 | 5.33 | 5.17 | 5.33 | 5.33 | +0.1 (+1.91%) | 3,158,038 |
28 Mar 2024 | CNY | 5.15 | 5.25 | 5.09 | 5.23 | 5.23 | +0.1 (+1.95%) | 6,966,620 |
27 Mar 2024 | CNY | 5.3 | 5.32 | 5.13 | 5.13 | 5.13 | -0.13 (-2.47%) | 4,021,151 |
26 Mar 2024 | CNY | 5.28 | 5.33 | 5.13 | 5.26 | 5.26 | 0.0 (0.0%) | 4,093,220 |
25 Mar 2024 | CNY | 5.38 | 5.44 | 5.26 | 5.26 | 5.26 | -0.13 (-2.41%) | 4,281,211 |
22 Mar 2024 | CNY | 5.5 | 5.56 | 5.35 | 5.39 | 5.39 | -0.13 (-2.36%) | 4,930,360 |
21 Mar 2024 | CNY | 5.52 | 5.59 | 5.42 | 5.52 | 5.52 | 0.0 (0.0%) | 4,358,590 |
20 Mar 2024 | CNY | 5.41 | 5.54 | 5.41 | 5.52 | 5.52 | +0.11 (+2.03%) | 4,984,420 |
19 Mar 2024 | CNY | 5.38 | 5.48 | 5.36 | 5.41 | 5.41 | +0.02 (+0.37%) | 4,647,830 |