Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 4.54 | 4.64 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 5,169,308 |
7 May 2024 | CNY | 4.47 | 4.57 | 4.43 | 4.54 | 4.54 | +0.05 (+1.11%) | 3,934,700 |
6 May 2024 | CNY | 4.35 | 4.54 | 4.35 | 4.49 | 4.49 | +0.18 (+4.18%) | 5,913,101 |
30 Apr 2024 | CNY | 4.49 | 4.5 | 4.24 | 4.31 | 4.31 | -0.11 (-2.49%) | 5,513,700 |
29 Apr 2024 | CNY | 4.23 | 4.44 | 4.2 | 4.42 | 4.42 | +0.19 (+4.49%) | 5,599,300 |
26 Apr 2024 | CNY | 4.25 | 4.31 | 4.16 | 4.23 | 4.23 | -0.06 (-1.40%) | 4,697,700 |
25 Apr 2024 | CNY | 4.28 | 4.31 | 4.19 | 4.29 | 4.29 | +0.06 (+1.42%) | 4,151,163 |
24 Apr 2024 | CNY | 4.07 | 4.25 | 4.03 | 4.23 | 4.23 | +0.16 (+3.93%) | 5,832,201 |
23 Apr 2024 | CNY | 3.86 | 4.09 | 3.85 | 4.07 | 4.07 | +0.21 (+5.44%) | 6,007,154 |
22 Apr 2024 | CNY | 4.03 | 4.08 | 3.79 | 3.86 | 3.86 | -0.1 (-2.53%) | 6,866,363 |
19 Apr 2024 | CNY | 4.01 | 4.14 | 3.93 | 3.96 | 3.96 | -0.08 (-1.98%) | 6,046,600 |
18 Apr 2024 | CNY | 4.15 | 4.37 | 3.97 | 4.04 | 4.04 | -0.07 (-1.70%) | 10,021,649 |
17 Apr 2024 | CNY | 3.8 | 4.13 | 3.76 | 4.11 | 4.11 | +0.24 (+6.20%) | 10,227,658 |
16 Apr 2024 | CNY | 4.05 | 4.12 | 3.87 | 3.87 | 3.87 | -0.43 (-10%) | 8,368,100 |
15 Apr 2024 | CNY | 4.71 | 4.78 | 4.3 | 4.3 | 4.3 | -0.48 (-10.04%) | 9,491,400 |
12 Apr 2024 | CNY | 4.78 | 4.88 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 4,775,900 |
11 Apr 2024 | CNY | 4.76 | 4.88 | 4.68 | 4.8 | 4.8 | +0.04 (+0.84%) | 6,403,600 |
10 Apr 2024 | CNY | 4.99 | 5.01 | 4.69 | 4.76 | 4.76 | -0.18 (-3.64%) | 9,031,400 |
9 Apr 2024 | CNY | 4.96 | 4.98 | 4.71 | 4.94 | 4.94 | -0.03 (-0.60%) | 11,981,703 |
8 Apr 2024 | CNY | 5.06 | 5.5 | 4.9 | 4.97 | 4.97 | -0.1 (-1.97%) | 14,279,154 |
3 Apr 2024 | CNY | 5.03 | 5.09 | 4.96 | 5.07 | 5.07 | +0.04 (+0.80%) | 4,701,454 |
2 Apr 2024 | CNY | 5.06 | 5.1 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 4,793,079 |
1 Apr 2024 | CNY | 4.86 | 5.02 | 4.86 | 5 | 5 | +0.14 (+2.88%) | 5,222,857 |
29 Mar 2024 | CNY | 4.77 | 4.89 | 4.75 | 4.86 | 4.86 | +0.1 (+2.10%) | 3,118,959 |
28 Mar 2024 | CNY | 4.64 | 4.81 | 4.64 | 4.76 | 4.76 | +0.13 (+2.81%) | 5,408,800 |
27 Mar 2024 | CNY | 4.76 | 4.87 | 4.61 | 4.63 | 4.63 | -0.16 (-3.34%) | 5,607,500 |
26 Mar 2024 | CNY | 4.7 | 4.8 | 4.68 | 4.79 | 4.79 | +0.04 (+0.84%) | 5,464,500 |
25 Mar 2024 | CNY | 4.81 | 4.95 | 4.74 | 4.75 | 4.75 | -0.12 (-2.46%) | 7,725,000 |
22 Mar 2024 | CNY | 4.99 | 5.03 | 4.83 | 4.87 | 4.87 | -0.12 (-2.40%) | 6,870,300 |
21 Mar 2024 | CNY | 4.87 | 5.02 | 4.83 | 4.99 | 4.99 | +0.12 (+2.46%) | 6,724,300 |