Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 5.32 | 5.322 | 5.288 | 5.3 | 5.3 | -0.02 (-0.38%) | 920,400 |
29 Apr 2024 | CNY | 5.33 | 5.332 | 5.307 | 5.32 | 5.32 | -0.026 (-0.49%) | 581,000 |
26 Apr 2024 | CNY | 5.312 | 5.349 | 5.312 | 5.346 | 5.346 | +0.041 (+0.77%) | 1,372,100 |
25 Apr 2024 | CNY | 5.312 | 5.312 | 5.271 | 5.305 | 5.305 | -0.007 (-0.13%) | 1,136,300 |
24 Apr 2024 | CNY | 5.28 | 5.32 | 5.28 | 5.312 | 5.312 | +0.055 (+1.05%) | 1,712,048 |
23 Apr 2024 | CNY | 5.311 | 5.355 | 5.247 | 5.257 | 5.257 | -0.136 (-2.52%) | 6,557,257 |
22 Apr 2024 | CNY | 5.498 | 5.498 | 5.375 | 5.393 | 5.393 | -0.097 (-1.77%) | 6,575,800 |
19 Apr 2024 | CNY | 5.482 | 5.56 | 5.464 | 5.49 | 5.49 | +0.034 (+0.62%) | 15,641,400 |
18 Apr 2024 | CNY | 5.485 | 5.485 | 5.426 | 5.456 | 5.456 | -0.03 (-0.55%) | 3,890,700 |
17 Apr 2024 | CNY | 5.485 | 5.503 | 5.467 | 5.486 | 5.486 | +0.009 (+0.16%) | 3,251,609 |
16 Apr 2024 | CNY | 5.476 | 5.525 | 5.466 | 5.477 | 5.477 | +0.042 (+0.77%) | 9,458,523 |
15 Apr 2024 | CNY | 5.461 | 5.461 | 5.379 | 5.435 | 5.435 | -0.085 (-1.54%) | 4,450,680 |
12 Apr 2024 | CNY | 5.539 | 5.539 | 5.477 | 5.52 | 5.52 | +0.142 (+2.64%) | 4,665,874 |
11 Apr 2024 | CNY | 5.41 | 5.41 | 5.3 | 5.378 | 5.378 | -0.035 (-0.65%) | 10,009,700 |
10 Apr 2024 | CNY | 5.39 | 5.427 | 5.39 | 5.413 | 5.413 | +0.026 (+0.48%) | 8,229,300 |
9 Apr 2024 | CNY | 5.394 | 5.42 | 5.385 | 5.387 | 5.387 | +0.01 (+0.19%) | 9,851,400 |
8 Apr 2024 | CNY | 5.29 | 5.434 | 5.29 | 5.377 | 5.377 | +0.133 (+2.54%) | 10,700,800 |
3 Apr 2024 | CNY | 5.212 | 5.252 | 5.212 | 5.244 | 5.244 | +0.065 (+1.26%) | 3,103,335 |
2 Apr 2024 | CNY | 5.174 | 5.184 | 5.15 | 5.179 | 5.179 | +0.005 (+0.10%) | 1,344,200 |
1 Apr 2024 | CNY | 5.2 | 5.21 | 5.162 | 5.174 | 5.174 | +0.036 (+0.70%) | 2,282,674 |
29 Mar 2024 | CNY | 5.09 | 5.15 | 5.09 | 5.138 | 5.138 | +0.101 (+2.01%) | 8,035,900 |
28 Mar 2024 | CNY | 5.005 | 5.038 | 5.005 | 5.037 | 5.037 | +0.035 (+0.70%) | 2,169,400 |
27 Mar 2024 | CNY | 5.048 | 5.048 | 4.989 | 5.002 | 5.002 | +0.019 (+0.38%) | 2,163,300 |
26 Mar 2024 | CNY | 4.961 | 4.983 | 4.961 | 4.983 | 4.983 | +0.009 (+0.18%) | 1,136,600 |
25 Mar 2024 | CNY | 4.979 | 5.003 | 4.97 | 4.974 | 4.974 | +0.008 (+0.16%) | 2,432,400 |
22 Mar 2024 | CNY | 4.997 | 4.997 | 4.947 | 4.966 | 4.966 | -0.031 (-0.62%) | 3,327,700 |
21 Mar 2024 | CNY | 4.972 | 4.997 | 4.972 | 4.997 | 4.997 | +0.1 (+2.04%) | 1,377,100 |
20 Mar 2024 | CNY | 4.898 | 4.904 | 4.897 | 4.897 | 4.897 | 0.0 (0.0%) | 489,200 |
19 Mar 2024 | CNY | 4.921 | 4.921 | 4.886 | 4.897 | 4.897 | +0.02 (+0.41%) | 3,982,500 |
18 Mar 2024 | CNY | 4.874 | 4.894 | 4.874 | 4.877 | 4.877 | -0.042 (-0.85%) | 2,008,400 |