Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 4.84 | 4.92 | 4.79 | 4.88 | 4.88 | +0.06 (+1.24%) | 21,263,304 |
9 May 2024 | CNY | 4.75 | 4.84 | 4.74 | 4.82 | 4.82 | +0.07 (+1.47%) | 10,620,300 |
8 May 2024 | CNY | 4.82 | 4.83 | 4.74 | 4.75 | 4.75 | -0.08 (-1.66%) | 12,263,863 |
7 May 2024 | CNY | 4.82 | 4.88 | 4.79 | 4.83 | 4.83 | -0.01 (-0.21%) | 16,060,894 |
6 May 2024 | CNY | 4.8 | 4.88 | 4.78 | 4.84 | 4.84 | +0.08 (+1.68%) | 20,079,660 |
30 Apr 2024 | CNY | 4.72 | 4.84 | 4.68 | 4.76 | 4.76 | +0.04 (+0.85%) | 19,218,923 |
29 Apr 2024 | CNY | 4.66 | 4.73 | 4.61 | 4.72 | 4.72 | +0.1 (+2.16%) | 15,011,300 |
26 Apr 2024 | CNY | 4.5 | 4.67 | 4.47 | 4.62 | 4.62 | +0.07 (+1.54%) | 17,316,074 |
25 Apr 2024 | CNY | 4.51 | 4.64 | 4.48 | 4.55 | 4.55 | 0.0 (0.0%) | 17,328,800 |
24 Apr 2024 | CNY | 4.45 | 4.55 | 4.4 | 4.55 | 4.55 | +0.15 (+3.41%) | 12,934,923 |
23 Apr 2024 | CNY | 4.42 | 4.48 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 9,708,030 |
22 Apr 2024 | CNY | 4.49 | 4.5 | 4.35 | 4.39 | 4.39 | -0.07 (-1.57%) | 11,682,212 |
19 Apr 2024 | CNY | 4.43 | 4.53 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 14,308,300 |
18 Apr 2024 | CNY | 4.45 | 4.53 | 4.39 | 4.45 | 4.45 | -0.05 (-1.11%) | 17,992,500 |
17 Apr 2024 | CNY | 4.17 | 4.5 | 4.17 | 4.5 | 4.5 | +0.38 (+9.22%) | 22,551,343 |
16 Apr 2024 | CNY | 4.35 | 4.38 | 4.1 | 4.12 | 4.12 | -0.29 (-6.58%) | 23,331,300 |
15 Apr 2024 | CNY | 4.57 | 4.6 | 4.31 | 4.41 | 4.41 | -0.17 (-3.71%) | 19,871,330 |
12 Apr 2024 | CNY | 4.66 | 4.68 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 10,602,000 |
11 Apr 2024 | CNY | 4.6 | 4.71 | 4.55 | 4.63 | 4.63 | 0.0 (0.0%) | 14,003,410 |
10 Apr 2024 | CNY | 4.82 | 4.82 | 4.56 | 4.63 | 4.63 | -0.19 (-3.94%) | 19,318,926 |
9 Apr 2024 | CNY | 4.76 | 4.84 | 4.74 | 4.82 | 4.82 | +0.08 (+1.69%) | 11,034,193 |
8 Apr 2024 | CNY | 4.91 | 4.91 | 4.73 | 4.74 | 4.74 | -0.17 (-3.46%) | 17,635,259 |
3 Apr 2024 | CNY | 5.1 | 5.1 | 4.88 | 4.91 | 4.91 | -0.17 (-3.35%) | 19,698,868 |
2 Apr 2024 | CNY | 5.15 | 5.18 | 5.04 | 5.08 | 5.08 | -0.06 (-1.17%) | 17,071,834 |
1 Apr 2024 | CNY | 5.11 | 5.15 | 5.08 | 5.14 | 5.14 | +0.03 (+0.59%) | 19,633,543 |
29 Mar 2024 | CNY | 5.01 | 5.17 | 4.98 | 5.11 | 5.11 | +0.1 (+2.00%) | 12,772,910 |
28 Mar 2024 | CNY | 4.9 | 5.09 | 4.9 | 5.01 | 5.01 | +0.09 (+1.83%) | 23,171,625 |
27 Mar 2024 | CNY | 5.28 | 5.28 | 4.92 | 4.92 | 4.92 | -0.36 (-6.82%) | 36,534,586 |
26 Mar 2024 | CNY | 5.07 | 5.3 | 5.05 | 5.28 | 5.28 | +0.14 (+2.72%) | 37,476,471 |
25 Mar 2024 | CNY | 5.18 | 5.3 | 5.12 | 5.14 | 5.14 | -0.04 (-0.77%) | 26,542,912 |