Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2024 | CNY | 5.2 | 5.36 | 5.18 | 5.36 | 5.36 | +0.15 (+2.88%) | 6,401,387 |
26 Apr 2024 | CNY | 5.1 | 5.24 | 5.07 | 5.21 | 5.21 | +0.09 (+1.76%) | 6,227,650 |
25 Apr 2024 | CNY | 5.02 | 5.22 | 5.01 | 5.12 | 5.12 | +0.11 (+2.20%) | 7,128,713 |
24 Apr 2024 | CNY | 5.01 | 5.02 | 4.95 | 5.01 | 5.01 | +0.04 (+0.80%) | 3,864,083 |
23 Apr 2024 | CNY | 4.96 | 5.05 | 4.93 | 4.97 | 4.97 | -0.02 (-0.40%) | 4,869,760 |
22 Apr 2024 | CNY | 5.12 | 5.12 | 4.94 | 4.99 | 4.99 | -0.09 (-1.77%) | 6,257,797 |
19 Apr 2024 | CNY | 5 | 5.2 | 4.97 | 5.08 | 5.08 | +0.06 (+1.20%) | 6,577,913 |
18 Apr 2024 | CNY | 5.09 | 5.15 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 7,573,500 |
17 Apr 2024 | CNY | 4.75 | 5.09 | 4.75 | 5.09 | 5.09 | +0.39 (+8.30%) | 10,810,004 |
16 Apr 2024 | CNY | 5.02 | 5.03 | 4.69 | 4.7 | 4.7 | -0.38 (-7.48%) | 13,110,480 |
15 Apr 2024 | CNY | 5.34 | 5.36 | 4.98 | 5.08 | 5.08 | -0.25 (-4.69%) | 13,479,290 |
12 Apr 2024 | CNY | 5.43 | 5.44 | 5.32 | 5.33 | 5.33 | -0.1 (-1.84%) | 5,710,050 |
11 Apr 2024 | CNY | 5.3 | 5.49 | 5.27 | 5.43 | 5.43 | +0.07 (+1.31%) | 7,108,366 |
10 Apr 2024 | CNY | 5.44 | 5.46 | 5.31 | 5.36 | 5.36 | -0.08 (-1.47%) | 5,748,200 |
9 Apr 2024 | CNY | 5.39 | 5.46 | 5.38 | 5.44 | 5.44 | +0.05 (+0.93%) | 5,471,890 |
8 Apr 2024 | CNY | 5.51 | 5.51 | 5.38 | 5.39 | 5.39 | -0.13 (-2.36%) | 8,456,710 |
3 Apr 2024 | CNY | 5.45 | 5.53 | 5.39 | 5.52 | 5.52 | +0.07 (+1.28%) | 8,306,113 |
2 Apr 2024 | CNY | 5.4 | 5.48 | 5.34 | 5.45 | 5.45 | +0.04 (+0.74%) | 10,445,588 |
1 Apr 2024 | CNY | 5.39 | 5.41 | 5.29 | 5.41 | 5.41 | 0.0 (0.0%) | 11,671,430 |
29 Mar 2024 | CNY | 5.2 | 5.45 | 5.2 | 5.41 | 5.41 | +0.17 (+3.24%) | 7,217,090 |
28 Mar 2024 | CNY | 5.19 | 5.3 | 5.18 | 5.24 | 5.24 | +0.04 (+0.77%) | 6,344,000 |
27 Mar 2024 | CNY | 5.31 | 5.34 | 5.2 | 5.2 | 5.2 | -0.11 (-2.07%) | 5,096,000 |
26 Mar 2024 | CNY | 5.24 | 5.32 | 5.21 | 5.31 | 5.31 | +0.07 (+1.34%) | 6,878,900 |
25 Mar 2024 | CNY | 5.27 | 5.36 | 5.23 | 5.24 | 5.24 | -0.06 (-1.13%) | 6,156,800 |
22 Mar 2024 | CNY | 5.35 | 5.38 | 5.26 | 5.3 | 5.3 | -0.08 (-1.49%) | 6,374,700 |
21 Mar 2024 | CNY | 5.32 | 5.4 | 5.3 | 5.38 | 5.38 | +0.02 (+0.37%) | 6,201,930 |
20 Mar 2024 | CNY | 5.32 | 5.37 | 5.3 | 5.36 | 5.36 | +0.04 (+0.75%) | 7,258,300 |
19 Mar 2024 | CNY | 5.33 | 5.36 | 5.3 | 5.32 | 5.32 | -0.02 (-0.37%) | 6,711,034 |
18 Mar 2024 | CNY | 5.33 | 5.38 | 5.26 | 5.34 | 5.34 | +0.04 (+0.75%) | 8,873,291 |
15 Mar 2024 | CNY | 5.12 | 5.32 | 5.11 | 5.3 | 5.3 | +0.15 (+2.91%) | 11,354,020 |