Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 5.09 | 5.15 | 4.98 | 5.14 | 5.14 | +0.06 (+1.18%) | 15,120,500 |
16 May 2024 | CNY | 4.93 | 5.12 | 4.92 | 5.08 | 5.08 | +0.15 (+3.04%) | 13,126,600 |
15 May 2024 | CNY | 4.9 | 5.02 | 4.85 | 4.93 | 4.93 | +0.04 (+0.82%) | 9,252,500 |
14 May 2024 | CNY | 4.83 | 4.93 | 4.81 | 4.89 | 4.89 | +0.05 (+1.03%) | 7,327,401 |
13 May 2024 | CNY | 4.92 | 4.93 | 4.76 | 4.84 | 4.84 | -0.07 (-1.43%) | 8,300,401 |
10 May 2024 | CNY | 4.91 | 4.95 | 4.82 | 4.91 | 4.91 | +0.01 (+0.20%) | 8,381,913 |
9 May 2024 | CNY | 4.78 | 4.95 | 4.78 | 4.9 | 4.9 | +0.1 (+2.08%) | 9,271,100 |
8 May 2024 | CNY | 4.9 | 4.92 | 4.79 | 4.8 | 4.8 | -0.09 (-1.84%) | 8,505,700 |
7 May 2024 | CNY | 4.82 | 4.92 | 4.82 | 4.89 | 4.89 | +0.03 (+0.62%) | 9,135,301 |
6 May 2024 | CNY | 4.71 | 4.87 | 4.71 | 4.86 | 4.86 | +0.18 (+3.85%) | 12,210,701 |
30 Apr 2024 | CNY | 4.74 | 4.74 | 4.6 | 4.68 | 4.68 | -0.06 (-1.27%) | 10,312,201 |
29 Apr 2024 | CNY | 4.52 | 4.75 | 4.51 | 4.74 | 4.74 | +0.29 (+6.52%) | 16,392,522 |
26 Apr 2024 | CNY | 4.36 | 4.46 | 4.34 | 4.45 | 4.45 | +0.06 (+1.37%) | 11,479,600 |
25 Apr 2024 | CNY | 4.36 | 4.51 | 4.32 | 4.39 | 4.39 | +0.03 (+0.69%) | 8,609,900 |
24 Apr 2024 | CNY | 4.29 | 4.37 | 4.27 | 4.36 | 4.36 | +0.07 (+1.63%) | 6,423,622 |
23 Apr 2024 | CNY | 4.26 | 4.35 | 4.23 | 4.29 | 4.29 | +0.03 (+0.70%) | 8,430,601 |
22 Apr 2024 | CNY | 4.39 | 4.41 | 4.22 | 4.26 | 4.26 | -0.14 (-3.18%) | 10,536,600 |
19 Apr 2024 | CNY | 4.45 | 4.52 | 4.37 | 4.4 | 4.4 | -0.06 (-1.35%) | 11,642,701 |
18 Apr 2024 | CNY | 4.39 | 4.59 | 4.35 | 4.46 | 4.46 | +0.05 (+1.13%) | 19,261,347 |
17 Apr 2024 | CNY | 4.06 | 4.43 | 4.01 | 4.41 | 4.41 | +0.27 (+6.52%) | 22,857,384 |
16 Apr 2024 | CNY | 4.5 | 4.5 | 4.14 | 4.14 | 4.14 | -0.46 (-10%) | 25,086,600 |
15 Apr 2024 | CNY | 5.05 | 5.09 | 4.53 | 4.6 | 4.6 | -0.43 (-8.55%) | 36,769,740 |
12 Apr 2024 | CNY | 5.2 | 5.24 | 4.99 | 5.03 | 5.03 | -0.21 (-4.01%) | 26,667,096 |
11 Apr 2024 | CNY | 5.04 | 5.36 | 4.92 | 5.24 | 5.24 | +0.09 (+1.75%) | 37,117,539 |
10 Apr 2024 | CNY | 5.09 | 5.31 | 4.99 | 5.15 | 5.15 | +0.06 (+1.18%) | 32,219,039 |
9 Apr 2024 | CNY | 5.1 | 5.13 | 5.01 | 5.09 | 5.09 | -0.16 (-3.05%) | 26,770,551 |
8 Apr 2024 | CNY | 5.05 | 5.38 | 4.97 | 5.25 | 5.25 | +0.25 (+5%) | 54,804,239 |
3 Apr 2024 | CNY | 5.05 | 5.14 | 4.95 | 5 | 5 | -0.08 (-1.57%) | 31,057,450 |
2 Apr 2024 | CNY | 5.3 | 5.5 | 5.03 | 5.08 | 5.08 | -0.07 (-1.36%) | 64,683,812 |
1 Apr 2024 | CNY | 4.67 | 5.15 | 4.67 | 5.15 | 5.15 | +0.47 (+10.04%) | 23,022,912 |