Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 5.45 | 6.47 | 5.39 | 6.09 | 6.09 | +0.7 (+12.99%) | 47,972,020 |
13 May 2024 | CNY | 5.45 | 5.81 | 5.24 | 5.39 | 5.39 | -0.12 (-2.18%) | 20,278,000 |
10 May 2024 | CNY | 5.44 | 5.61 | 5.25 | 5.51 | 5.51 | +0.07 (+1.29%) | 10,896,400 |
9 May 2024 | CNY | 5.36 | 5.54 | 5.33 | 5.44 | 5.44 | +0.11 (+2.06%) | 7,149,570 |
8 May 2024 | CNY | 5.35 | 5.43 | 5.28 | 5.33 | 5.33 | -0.02 (-0.37%) | 6,345,670 |
7 May 2024 | CNY | 5.27 | 5.38 | 5.24 | 5.35 | 5.35 | +0.06 (+1.13%) | 5,245,200 |
6 May 2024 | CNY | 5.22 | 5.37 | 5.2 | 5.29 | 5.29 | +0.12 (+2.32%) | 6,232,200 |
30 Apr 2024 | CNY | 5.2 | 5.22 | 5.07 | 5.17 | 5.17 | -0.05 (-0.96%) | 6,709,400 |
29 Apr 2024 | CNY | 5.01 | 5.23 | 5.01 | 5.22 | 5.22 | +0.22 (+4.40%) | 6,224,000 |
26 Apr 2024 | CNY | 4.96 | 5.02 | 4.82 | 5 | 5 | +0.06 (+1.21%) | 6,076,500 |
25 Apr 2024 | CNY | 4.87 | 4.98 | 4.79 | 4.94 | 4.94 | +0.04 (+0.82%) | 5,511,200 |
24 Apr 2024 | CNY | 4.63 | 4.91 | 4.61 | 4.9 | 4.9 | +0.26 (+5.60%) | 7,842,200 |
23 Apr 2024 | CNY | 4.48 | 4.68 | 4.42 | 4.64 | 4.64 | +0.24 (+5.45%) | 7,659,000 |
22 Apr 2024 | CNY | 4.55 | 4.61 | 4.3 | 4.4 | 4.4 | -0.16 (-3.51%) | 6,143,500 |
19 Apr 2024 | CNY | 4.59 | 4.7 | 4.51 | 4.56 | 4.56 | -0.1 (-2.15%) | 7,128,500 |
18 Apr 2024 | CNY | 4.77 | 4.84 | 4.55 | 4.66 | 4.66 | -0.11 (-2.31%) | 7,798,200 |
17 Apr 2024 | CNY | 4.25 | 4.77 | 4.24 | 4.77 | 4.77 | +0.59 (+14.11%) | 11,091,320 |
16 Apr 2024 | CNY | 4.9 | 4.9 | 4.17 | 4.18 | 4.18 | -0.75 (-15.21%) | 14,099,860 |
15 Apr 2024 | CNY | 5.34 | 5.46 | 4.69 | 4.93 | 4.93 | -0.43 (-8.02%) | 14,041,620 |
12 Apr 2024 | CNY | 5.35 | 5.43 | 5.24 | 5.36 | 5.36 | +0.03 (+0.56%) | 5,572,420 |
11 Apr 2024 | CNY | 5.27 | 5.42 | 5.16 | 5.33 | 5.33 | +0.03 (+0.57%) | 5,797,500 |
10 Apr 2024 | CNY | 5.45 | 5.47 | 5.16 | 5.3 | 5.3 | -0.17 (-3.11%) | 8,220,210 |
9 Apr 2024 | CNY | 5.39 | 5.58 | 5.39 | 5.47 | 5.47 | +0.05 (+0.92%) | 6,783,470 |
8 Apr 2024 | CNY | 5.56 | 5.68 | 5.35 | 5.42 | 5.42 | -0.23 (-4.07%) | 12,768,600 |
3 Apr 2024 | CNY | 5.89 | 5.89 | 5.61 | 5.65 | 5.65 | -0.33 (-5.52%) | 14,320,670 |
2 Apr 2024 | CNY | 5.58 | 6.08 | 5.58 | 5.98 | 5.98 | +0.43 (+7.75%) | 24,819,792 |
1 Apr 2024 | CNY | 5.5 | 5.58 | 5.45 | 5.55 | 5.55 | +0.08 (+1.46%) | 6,545,300 |
29 Mar 2024 | CNY | 5.37 | 5.51 | 5.34 | 5.47 | 5.47 | +0.11 (+2.05%) | 3,582,650 |
28 Mar 2024 | CNY | 5.16 | 5.42 | 5.14 | 5.36 | 5.36 | +0.22 (+4.28%) | 6,692,120 |
27 Mar 2024 | CNY | 5.37 | 5.4 | 5.11 | 5.14 | 5.14 | -0.29 (-5.34%) | 6,206,100 |