Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 4.86 | 4.94 | 4.8 | 4.89 | 4.89 | +0.04 (+0.82%) | 8,771,600 |
9 May 2024 | CNY | 4.82 | 4.94 | 4.81 | 4.85 | 4.85 | +0.02 (+0.41%) | 10,718,700 |
8 May 2024 | CNY | 4.86 | 5.02 | 4.8 | 4.83 | 4.83 | -0.08 (-1.63%) | 12,861,810 |
7 May 2024 | CNY | 4.75 | 4.95 | 4.69 | 4.91 | 4.91 | +0.16 (+3.37%) | 14,340,190 |
6 May 2024 | CNY | 4.61 | 4.88 | 4.6 | 4.75 | 4.75 | +0.14 (+3.04%) | 13,620,301 |
30 Apr 2024 | CNY | 4.64 | 4.67 | 4.52 | 4.61 | 4.61 | -0.04 (-0.86%) | 5,870,400 |
29 Apr 2024 | CNY | 4.47 | 4.66 | 4.44 | 4.65 | 4.65 | +0.18 (+4.03%) | 5,320,300 |
26 Apr 2024 | CNY | 4.42 | 4.5 | 4.35 | 4.47 | 4.47 | +0.03 (+0.68%) | 4,496,000 |
25 Apr 2024 | CNY | 4.35 | 4.48 | 4.3 | 4.44 | 4.44 | +0.06 (+1.37%) | 3,909,800 |
24 Apr 2024 | CNY | 4.27 | 4.38 | 4.22 | 4.38 | 4.38 | +0.11 (+2.58%) | 3,650,800 |
23 Apr 2024 | CNY | 4.19 | 4.31 | 4.18 | 4.27 | 4.27 | +0.08 (+1.91%) | 4,915,600 |
22 Apr 2024 | CNY | 4.29 | 4.32 | 4.07 | 4.19 | 4.19 | -0.09 (-2.10%) | 6,818,100 |
19 Apr 2024 | CNY | 4.32 | 4.37 | 4.21 | 4.28 | 4.28 | -0.05 (-1.15%) | 6,341,036 |
18 Apr 2024 | CNY | 4.42 | 4.53 | 4.31 | 4.33 | 4.33 | -0.13 (-2.91%) | 7,602,500 |
17 Apr 2024 | CNY | 4.1 | 4.49 | 4.05 | 4.46 | 4.46 | +0.36 (+8.78%) | 10,916,456 |
16 Apr 2024 | CNY | 4.52 | 4.52 | 4.1 | 4.1 | 4.1 | -0.45 (-9.89%) | 12,290,800 |
15 Apr 2024 | CNY | 4.86 | 4.89 | 4.46 | 4.55 | 4.55 | -0.4 (-8.08%) | 17,026,800 |
12 Apr 2024 | CNY | 4.91 | 5.08 | 4.89 | 4.95 | 4.95 | +0.04 (+0.81%) | 11,042,600 |
11 Apr 2024 | CNY | 4.78 | 4.96 | 4.75 | 4.91 | 4.91 | +0.08 (+1.66%) | 6,223,800 |
10 Apr 2024 | CNY | 4.95 | 4.96 | 4.77 | 4.83 | 4.83 | -0.12 (-2.42%) | 7,461,456 |
9 Apr 2024 | CNY | 4.95 | 4.96 | 4.87 | 4.95 | 4.95 | +0.04 (+0.81%) | 6,785,751 |
8 Apr 2024 | CNY | 5.11 | 5.11 | 4.89 | 4.91 | 4.91 | -0.19 (-3.73%) | 9,567,900 |
3 Apr 2024 | CNY | 5 | 5.13 | 4.95 | 5.1 | 5.1 | +0.06 (+1.19%) | 8,770,600 |
2 Apr 2024 | CNY | 4.99 | 5.08 | 4.99 | 5.04 | 5.04 | +0.03 (+0.60%) | 7,604,954 |
1 Apr 2024 | CNY | 4.92 | 5.08 | 4.91 | 5.01 | 5.01 | +0.08 (+1.62%) | 8,928,900 |
29 Mar 2024 | CNY | 4.84 | 4.93 | 4.8 | 4.93 | 4.93 | +0.08 (+1.65%) | 3,442,100 |
28 Mar 2024 | CNY | 4.68 | 4.87 | 4.68 | 4.85 | 4.85 | +0.15 (+3.19%) | 6,055,500 |
27 Mar 2024 | CNY | 4.92 | 4.93 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 5,510,800 |
26 Mar 2024 | CNY | 4.8 | 4.9 | 4.78 | 4.9 | 4.9 | +0.06 (+1.24%) | 6,807,074 |
25 Mar 2024 | CNY | 4.98 | 5.02 | 4.84 | 4.84 | 4.84 | -0.16 (-3.20%) | 7,997,601 |