Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 5.52 | 5.56 | 5.2 | 5.31 | 5.31 | -0.17 (-3.10%) | 8,060,570 |
29 Apr 2024 | CNY | 5.25 | 5.48 | 5.19 | 5.48 | 5.48 | +0.18 (+3.40%) | 8,755,700 |
26 Apr 2024 | CNY | 5.43 | 5.43 | 5.23 | 5.3 | 5.3 | -0.11 (-2.03%) | 6,458,454 |
25 Apr 2024 | CNY | 5.25 | 5.59 | 5.22 | 5.41 | 5.41 | +0.13 (+2.46%) | 12,365,816 |
24 Apr 2024 | CNY | 5.03 | 5.28 | 5.01 | 5.28 | 5.28 | +0.24 (+4.76%) | 8,251,382 |
23 Apr 2024 | CNY | 5 | 5.15 | 4.98 | 5.04 | 5.04 | +0.03 (+0.60%) | 6,098,748 |
22 Apr 2024 | CNY | 5.1 | 5.14 | 4.88 | 5.01 | 5.01 | -0.1 (-1.96%) | 7,316,116 |
19 Apr 2024 | CNY | 5.02 | 5.19 | 4.94 | 5.11 | 5.11 | +0.08 (+1.59%) | 10,478,300 |
18 Apr 2024 | CNY | 5.02 | 5.24 | 4.87 | 5.03 | 5.03 | +0.02 (+0.40%) | 13,971,090 |
17 Apr 2024 | CNY | 4.63 | 5.04 | 4.63 | 5.01 | 5.01 | +0.24 (+5.03%) | 18,538,890 |
16 Apr 2024 | CNY | 5.33 | 5.34 | 4.77 | 4.77 | 4.77 | -0.53 (-10%) | 9,470,815 |
15 Apr 2024 | CNY | 5.7 | 5.82 | 5.22 | 5.3 | 5.3 | -0.48 (-8.30%) | 13,284,963 |
12 Apr 2024 | CNY | 5.95 | 6 | 5.77 | 5.78 | 5.78 | -0.17 (-2.86%) | 4,919,950 |
11 Apr 2024 | CNY | 5.93 | 6.06 | 5.9 | 5.95 | 5.95 | -0.03 (-0.50%) | 5,310,835 |
10 Apr 2024 | CNY | 6.19 | 6.22 | 5.94 | 5.98 | 5.98 | -0.2 (-3.24%) | 6,284,136 |
9 Apr 2024 | CNY | 6 | 6.25 | 5.98 | 6.18 | 6.18 | +0.1 (+1.64%) | 6,896,719 |
8 Apr 2024 | CNY | 6.14 | 6.32 | 5.93 | 6.08 | 6.08 | -0.08 (-1.30%) | 12,147,371 |
3 Apr 2024 | CNY | 6.43 | 6.47 | 6.05 | 6.16 | 6.16 | -0.34 (-5.23%) | 10,731,450 |
2 Apr 2024 | CNY | 6.61 | 6.66 | 6.43 | 6.5 | 6.5 | -0.11 (-1.66%) | 6,926,650 |
1 Apr 2024 | CNY | 6.26 | 6.63 | 6.26 | 6.61 | 6.61 | +0.35 (+5.59%) | 7,234,231 |
29 Mar 2024 | CNY | 6.25 | 6.28 | 6.21 | 6.26 | 6.26 | +0.01 (+0.16%) | 1,743,715 |
28 Mar 2024 | CNY | 6.26 | 6.32 | 6.18 | 6.25 | 6.25 | +0.01 (+0.16%) | 8,443,641 |
27 Mar 2024 | CNY | 6.56 | 6.59 | 6.22 | 6.24 | 6.24 | -0.31 (-4.73%) | 6,286,050 |
26 Mar 2024 | CNY | 6.59 | 6.65 | 6.45 | 6.55 | 6.55 | -0.03 (-0.46%) | 8,316,676 |
25 Mar 2024 | CNY | 6.94 | 6.98 | 6.55 | 6.58 | 6.58 | -0.3 (-4.36%) | 7,568,194 |
22 Mar 2024 | CNY | 7.3 | 7.3 | 6.81 | 6.88 | 6.88 | -0.39 (-5.36%) | 8,757,248 |
21 Mar 2024 | CNY | 7.4 | 7.41 | 7.21 | 7.27 | 7.27 | -0.09 (-1.22%) | 4,253,991 |
20 Mar 2024 | CNY | 7.34 | 7.39 | 7.27 | 7.36 | 7.36 | +0.05 (+0.68%) | 3,232,987 |
19 Mar 2024 | CNY | 7.38 | 7.44 | 7.3 | 7.31 | 7.31 | -0.07 (-0.95%) | 3,554,771 |
18 Mar 2024 | CNY | 7.5 | 7.5 | 7.28 | 7.38 | 7.38 | 0.0 (0.0%) | 3,773,208 |