Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 4.59 | 4.64 | 4.57 | 4.64 | 4.64 | +0.06 (+1.31%) | 20,709,747 |
17 May 2024 | CNY | 4.56 | 4.6 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 16,901,781 |
16 May 2024 | CNY | 4.57 | 4.62 | 4.54 | 4.55 | 4.55 | -0.01 (-0.22%) | 16,797,063 |
15 May 2024 | CNY | 4.64 | 4.65 | 4.55 | 4.56 | 4.56 | -0.08 (-1.72%) | 15,644,457 |
14 May 2024 | CNY | 4.66 | 4.69 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 16,001,211 |
13 May 2024 | CNY | 4.59 | 4.69 | 4.55 | 4.68 | 4.68 | +0.07 (+1.52%) | 23,793,973 |
10 May 2024 | CNY | 4.6 | 4.63 | 4.57 | 4.61 | 4.61 | 0.0 (0.0%) | 18,381,549 |
9 May 2024 | CNY | 4.5 | 4.63 | 4.5 | 4.61 | 4.61 | +0.1 (+2.22%) | 29,106,354 |
8 May 2024 | CNY | 4.53 | 4.57 | 4.5 | 4.51 | 4.51 | -0.02 (-0.44%) | 18,891,863 |
7 May 2024 | CNY | 4.53 | 4.56 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 19,611,427 |
6 May 2024 | CNY | 4.49 | 4.56 | 4.48 | 4.56 | 4.56 | +0.11 (+2.47%) | 29,440,153 |
30 Apr 2024 | CNY | 4.46 | 4.53 | 4.45 | 4.45 | 4.45 | -0.01 (-0.22%) | 25,591,721 |
29 Apr 2024 | CNY | 4.46 | 4.47 | 4.39 | 4.46 | 4.46 | 0.0 (0.0%) | 24,622,556 |
26 Apr 2024 | CNY | 4.47 | 4.48 | 4.37 | 4.46 | 4.46 | +0.01 (+0.22%) | 25,063,554 |
25 Apr 2024 | CNY | 4.49 | 4.51 | 4.42 | 4.45 | 4.45 | -0.03 (-0.67%) | 22,858,490 |
24 Apr 2024 | CNY | 4.39 | 4.49 | 4.39 | 4.48 | 4.48 | +0.07 (+1.59%) | 21,825,840 |
23 Apr 2024 | CNY | 4.49 | 4.51 | 4.38 | 4.41 | 4.41 | -0.07 (-1.56%) | 24,288,836 |
22 Apr 2024 | CNY | 4.61 | 4.63 | 4.46 | 4.48 | 4.48 | -0.09 (-1.97%) | 22,043,890 |
19 Apr 2024 | CNY | 4.54 | 4.65 | 4.52 | 4.57 | 4.57 | +0.03 (+0.66%) | 25,403,964 |
18 Apr 2024 | CNY | 4.59 | 4.65 | 4.5 | 4.54 | 4.54 | -0.06 (-1.30%) | 33,767,437 |
17 Apr 2024 | CNY | 4.46 | 4.6 | 4.45 | 4.6 | 4.6 | +0.14 (+3.14%) | 30,256,334 |
16 Apr 2024 | CNY | 4.54 | 4.61 | 4.45 | 4.46 | 4.46 | -0.09 (-1.98%) | 27,826,768 |
15 Apr 2024 | CNY | 4.5 | 4.6 | 4.43 | 4.55 | 4.55 | +0.05 (+1.11%) | 24,970,377 |
12 Apr 2024 | CNY | 4.52 | 4.56 | 4.49 | 4.5 | 4.5 | -0.02 (-0.44%) | 17,606,073 |
11 Apr 2024 | CNY | 4.43 | 4.56 | 4.41 | 4.52 | 4.52 | +0.06 (+1.35%) | 23,207,749 |
10 Apr 2024 | CNY | 4.45 | 4.49 | 4.42 | 4.46 | 4.46 | +0.01 (+0.22%) | 19,155,454 |
9 Apr 2024 | CNY | 4.44 | 4.49 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 16,193,834 |
8 Apr 2024 | CNY | 4.49 | 4.52 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 24,326,571 |
3 Apr 2024 | CNY | 4.43 | 4.49 | 4.42 | 4.49 | 4.49 | +0.06 (+1.35%) | 23,782,426 |
2 Apr 2024 | CNY | 4.36 | 4.44 | 4.35 | 4.43 | 4.43 | +0.06 (+1.37%) | 21,903,077 |