Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.56 | 4.66 | 4.55 | 4.65 | 4.65 | +0.08 (+1.75%) | 38,063,011 |
16 May 2024 | CNY | 4.56 | 4.62 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 31,053,500 |
15 May 2024 | CNY | 4.64 | 4.64 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 26,322,720 |
14 May 2024 | CNY | 4.61 | 4.64 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 28,236,550 |
13 May 2024 | CNY | 4.57 | 4.65 | 4.53 | 4.63 | 4.63 | +0.03 (+0.65%) | 32,837,555 |
10 May 2024 | CNY | 4.6 | 4.63 | 4.55 | 4.6 | 4.6 | +0.01 (+0.22%) | 26,402,220 |
9 May 2024 | CNY | 4.53 | 4.61 | 4.52 | 4.59 | 4.59 | +0.06 (+1.32%) | 26,259,706 |
8 May 2024 | CNY | 4.59 | 4.6 | 4.52 | 4.53 | 4.53 | -0.07 (-1.52%) | 24,774,569 |
7 May 2024 | CNY | 4.61 | 4.64 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 29,144,112 |
6 May 2024 | CNY | 4.65 | 4.68 | 4.6 | 4.61 | 4.61 | +0.03 (+0.66%) | 35,461,140 |
30 Apr 2024 | CNY | 4.65 | 4.66 | 4.54 | 4.58 | 4.58 | -0.07 (-1.51%) | 40,030,820 |
29 Apr 2024 | CNY | 4.58 | 4.68 | 4.55 | 4.65 | 4.65 | +0.07 (+1.53%) | 51,241,223 |
26 Apr 2024 | CNY | 4.43 | 4.59 | 4.41 | 4.58 | 4.58 | +0.2 (+4.57%) | 61,115,860 |
25 Apr 2024 | CNY | 4.35 | 4.42 | 4.31 | 4.38 | 4.38 | -0.05 (-1.13%) | 35,081,955 |
24 Apr 2024 | CNY | 4.42 | 4.47 | 4.38 | 4.43 | 4.43 | 0.0 (0.0%) | 30,381,296 |
23 Apr 2024 | CNY | 4.47 | 4.5 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 24,952,848 |
22 Apr 2024 | CNY | 4.5 | 4.56 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 32,311,941 |
19 Apr 2024 | CNY | 4.51 | 4.59 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 37,678,955 |
18 Apr 2024 | CNY | 4.51 | 4.62 | 4.45 | 4.54 | 4.54 | +0.04 (+0.89%) | 45,534,552 |
17 Apr 2024 | CNY | 4.38 | 4.51 | 4.33 | 4.5 | 4.5 | +0.12 (+2.74%) | 45,492,290 |
16 Apr 2024 | CNY | 4.48 | 4.53 | 4.35 | 4.38 | 4.38 | -0.1 (-2.23%) | 58,721,004 |
15 Apr 2024 | CNY | 4.25 | 4.51 | 4.22 | 4.48 | 4.48 | +0.19 (+4.43%) | 101,332,321 |
12 Apr 2024 | CNY | 4.56 | 4.56 | 4.23 | 4.29 | 4.29 | -0.39 (-8.33%) | 134,093,718 |
11 Apr 2024 | CNY | 4.65 | 4.73 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 23,429,613 |
10 Apr 2024 | CNY | 4.77 | 4.78 | 4.66 | 4.68 | 4.68 | -0.1 (-2.09%) | 24,042,461 |
9 Apr 2024 | CNY | 4.75 | 4.8 | 4.74 | 4.78 | 4.78 | +0.03 (+0.63%) | 18,505,161 |
8 Apr 2024 | CNY | 4.79 | 4.84 | 4.74 | 4.75 | 4.75 | -0.06 (-1.25%) | 30,299,894 |
3 Apr 2024 | CNY | 4.8 | 4.84 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 25,919,270 |
2 Apr 2024 | CNY | 4.81 | 4.86 | 4.79 | 4.81 | 4.81 | +0.01 (+0.21%) | 26,575,412 |
1 Apr 2024 | CNY | 4.76 | 4.82 | 4.76 | 4.8 | 4.8 | +0.06 (+1.27%) | 27,309,124 |