Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 4.612 | 4.648 | 4.597 | 4.632 | 4.632 | +0.066 (+1.45%) | 1,245,700 |
30 Apr 2024 | CNY | 4.592 | 4.594 | 4.566 | 4.566 | 4.566 | -0.023 (-0.50%) | 107,000 |
29 Apr 2024 | CNY | 4.54 | 4.616 | 4.54 | 4.589 | 4.589 | +0.052 (+1.15%) | 453,200 |
26 Apr 2024 | CNY | 4.497 | 4.545 | 4.497 | 4.537 | 4.537 | +0.065 (+1.45%) | 211,900 |
25 Apr 2024 | CNY | 4.442 | 4.485 | 4.442 | 4.472 | 4.472 | +0.011 (+0.25%) | 323,500 |
24 Apr 2024 | CNY | 4.438 | 4.461 | 4.434 | 4.461 | 4.461 | +0.019 (+0.43%) | 261,900 |
23 Apr 2024 | CNY | 4.452 | 4.453 | 4.437 | 4.442 | 4.442 | -0.026 (-0.58%) | 658,432 |
22 Apr 2024 | CNY | 4.488 | 4.509 | 4.468 | 4.468 | 4.468 | -0.018 (-0.40%) | 482,600 |
19 Apr 2024 | CNY | 4.497 | 4.497 | 4.474 | 4.486 | 4.486 | -0.032 (-0.71%) | 441,500 |
18 Apr 2024 | CNY | 4.503 | 4.558 | 4.503 | 4.518 | 4.518 | +0.002 (+0.04%) | 795,300 |
17 Apr 2024 | CNY | 4.44 | 4.516 | 4.44 | 4.516 | 4.516 | +0.067 (+1.51%) | 418,400 |
16 Apr 2024 | CNY | 4.472 | 4.486 | 4.434 | 4.449 | 4.449 | -0.037 (-0.82%) | 813,500 |
15 Apr 2024 | CNY | 4.441 | 4.497 | 4.441 | 4.486 | 4.486 | +0.089 (+2.02%) | 948,500 |
12 Apr 2024 | CNY | 4.434 | 4.435 | 4.391 | 4.397 | 4.397 | -0.034 (-0.77%) | 683,600 |
11 Apr 2024 | CNY | 4.422 | 4.457 | 4.417 | 4.431 | 4.431 | -0.003 (-0.07%) | 794,200 |
10 Apr 2024 | CNY | 4.464 | 4.464 | 4.415 | 4.434 | 4.434 | -0.033 (-0.74%) | 696,300 |
9 Apr 2024 | CNY | 4.459 | 4.471 | 4.459 | 4.467 | 4.467 | -0.013 (-0.29%) | 1,063,900 |
8 Apr 2024 | CNY | 4.516 | 4.516 | 4.472 | 4.48 | 4.48 | -0.038 (-0.84%) | 514,500 |
3 Apr 2024 | CNY | 4.519 | 4.523 | 4.507 | 4.518 | 4.518 | -0.017 (-0.37%) | 563,100 |
2 Apr 2024 | CNY | 4.551 | 4.551 | 4.522 | 4.535 | 4.535 | -0.01 (-0.22%) | 1,167,200 |
1 Apr 2024 | CNY | 4.498 | 4.561 | 4.498 | 4.545 | 4.545 | +0.066 (+1.47%) | 497,400 |
29 Mar 2024 | CNY | 4.46 | 4.479 | 4.455 | 4.479 | 4.479 | +0.022 (+0.49%) | 409,200 |
28 Mar 2024 | CNY | 4.43 | 4.498 | 4.43 | 4.457 | 4.457 | +0.018 (+0.41%) | 994,700 |
27 Mar 2024 | CNY | 4.475 | 4.481 | 4.439 | 4.439 | 4.439 | -0.047 (-1.05%) | 1,077,900 |
26 Mar 2024 | CNY | 4.481 | 4.489 | 4.465 | 4.486 | 4.486 | +0.014 (+0.31%) | 710,600 |
25 Mar 2024 | CNY | 4.48 | 4.511 | 4.467 | 4.472 | 4.472 | -0.018 (-0.40%) | 930,100 |
22 Mar 2024 | CNY | 4.524 | 4.524 | 4.46 | 4.49 | 4.49 | -0.041 (-0.90%) | 1,310,300 |
21 Mar 2024 | CNY | 4.548 | 4.552 | 4.531 | 4.531 | 4.531 | -0.005 (-0.11%) | 1,139,500 |
20 Mar 2024 | CNY | 4.528 | 4.536 | 4.521 | 4.536 | 4.536 | +0.009 (+0.20%) | 582,214 |
19 Mar 2024 | CNY | 4.549 | 4.557 | 4.527 | 4.527 | 4.527 | -0.037 (-0.81%) | 349,400 |