Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 5.06 | 5.21 | 5.03 | 5.2 | 5.2 | -0.07 (-1.33%) | 56,163,968 |
9 May 2024 | CNY | 5.3 | 5.36 | 5.25 | 5.27 | 5.27 | -0.03 (-0.57%) | 38,899,543 |
8 May 2024 | CNY | 5.43 | 5.45 | 5.26 | 5.3 | 5.3 | -0.14 (-2.57%) | 46,551,313 |
7 May 2024 | CNY | 5.46 | 5.52 | 5.42 | 5.44 | 5.44 | -0.02 (-0.37%) | 35,946,452 |
6 May 2024 | CNY | 5.43 | 5.52 | 5.38 | 5.46 | 5.46 | +0.02 (+0.37%) | 40,969,657 |
30 Apr 2024 | CNY | 5.37 | 5.55 | 5.33 | 5.44 | 5.44 | +0.11 (+2.06%) | 49,351,964 |
29 Apr 2024 | CNY | 5.29 | 5.36 | 5.17 | 5.33 | 5.33 | 0.0 (0.0%) | 42,984,537 |
26 Apr 2024 | CNY | 5.3 | 5.4 | 5.21 | 5.33 | 5.33 | +0.01 (+0.19%) | 42,932,114 |
25 Apr 2024 | CNY | 5.26 | 5.36 | 5.22 | 5.32 | 5.32 | +0.07 (+1.33%) | 41,943,368 |
24 Apr 2024 | CNY | 5.15 | 5.27 | 5.1 | 5.25 | 5.25 | +0.09 (+1.74%) | 33,796,900 |
23 Apr 2024 | CNY | 5.32 | 5.38 | 5.13 | 5.16 | 5.16 | -0.16 (-3.01%) | 57,583,100 |
22 Apr 2024 | CNY | 5.42 | 5.49 | 5.3 | 5.32 | 5.32 | -0.1 (-1.85%) | 41,623,794 |
19 Apr 2024 | CNY | 5.26 | 5.5 | 5.23 | 5.42 | 5.42 | +0.12 (+2.26%) | 46,387,979 |
18 Apr 2024 | CNY | 5.25 | 5.33 | 5.19 | 5.3 | 5.3 | +0.05 (+0.95%) | 43,571,700 |
17 Apr 2024 | CNY | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | +0.2 (+3.96%) | 47,032,950 |
16 Apr 2024 | CNY | 5.08 | 5.16 | 5.02 | 5.05 | 5.05 | -0.02 (-0.39%) | 46,533,013 |
15 Apr 2024 | CNY | 5.03 | 5.14 | 4.93 | 5.07 | 5.07 | +0.06 (+1.20%) | 39,829,160 |
12 Apr 2024 | CNY | 5 | 5.05 | 4.96 | 5.01 | 5.01 | +0.02 (+0.40%) | 26,928,273 |
11 Apr 2024 | CNY | 4.86 | 5.06 | 4.83 | 4.99 | 4.99 | +0.09 (+1.84%) | 42,062,851 |
10 Apr 2024 | CNY | 4.81 | 4.96 | 4.8 | 4.9 | 4.9 | +0.08 (+1.66%) | 34,725,320 |
9 Apr 2024 | CNY | 4.78 | 4.83 | 4.72 | 4.82 | 4.82 | +0.04 (+0.84%) | 33,585,417 |
8 Apr 2024 | CNY | 4.87 | 4.9 | 4.77 | 4.78 | 4.78 | -0.1 (-2.05%) | 33,380,897 |
3 Apr 2024 | CNY | 4.8 | 4.88 | 4.75 | 4.88 | 4.88 | +0.09 (+1.88%) | 33,287,014 |
2 Apr 2024 | CNY | 4.69 | 4.81 | 4.69 | 4.79 | 4.79 | +0.1 (+2.13%) | 32,966,021 |
1 Apr 2024 | CNY | 4.71 | 4.75 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 30,379,640 |
29 Mar 2024 | CNY | 4.63 | 4.73 | 4.63 | 4.71 | 4.71 | +0.08 (+1.73%) | 15,203,741 |
28 Mar 2024 | CNY | 4.62 | 4.7 | 4.56 | 4.63 | 4.63 | +0.01 (+0.22%) | 32,309,343 |
27 Mar 2024 | CNY | 4.54 | 4.69 | 4.52 | 4.62 | 4.62 | +0.09 (+1.99%) | 45,586,187 |
26 Mar 2024 | CNY | 4.49 | 4.58 | 4.49 | 4.53 | 4.53 | +0.03 (+0.67%) | 29,284,358 |
25 Mar 2024 | CNY | 4.53 | 4.57 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 33,967,449 |