Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 4.92 | 4.99 | 4.87 | 4.97 | 4.97 | +0.11 (+2.26%) | 13,385,460 |
8 May 2024 | CNY | 4.95 | 4.95 | 4.85 | 4.86 | 4.86 | -0.06 (-1.22%) | 8,259,667 |
7 May 2024 | CNY | 4.98 | 4.98 | 4.89 | 4.92 | 4.92 | -0.04 (-0.81%) | 8,728,844 |
6 May 2024 | CNY | 4.98 | 5 | 4.91 | 4.96 | 4.96 | +0.09 (+1.85%) | 10,997,738 |
30 Apr 2024 | CNY | 4.89 | 4.92 | 4.83 | 4.87 | 4.87 | -0.01 (-0.20%) | 9,827,099 |
29 Apr 2024 | CNY | 4.67 | 4.88 | 4.65 | 4.88 | 4.88 | +0.22 (+4.72%) | 17,096,609 |
26 Apr 2024 | CNY | 4.58 | 4.68 | 4.54 | 4.66 | 4.66 | +0.05 (+1.08%) | 11,229,530 |
25 Apr 2024 | CNY | 4.52 | 4.64 | 4.5 | 4.61 | 4.61 | +0.07 (+1.54%) | 10,523,516 |
24 Apr 2024 | CNY | 4.55 | 4.55 | 4.44 | 4.54 | 4.54 | +0.03 (+0.67%) | 7,844,700 |
23 Apr 2024 | CNY | 4.52 | 4.61 | 4.49 | 4.51 | 4.51 | -0.07 (-1.53%) | 10,623,859 |
22 Apr 2024 | CNY | 4.53 | 4.7 | 4.5 | 4.58 | 4.58 | +0.08 (+1.78%) | 17,039,937 |
19 Apr 2024 | CNY | 4.5 | 4.61 | 4.38 | 4.5 | 4.5 | -0.12 (-2.60%) | 18,188,470 |
18 Apr 2024 | CNY | 4.69 | 4.73 | 4.58 | 4.62 | 4.62 | -0.07 (-1.49%) | 11,402,965 |
17 Apr 2024 | CNY | 4.51 | 4.7 | 4.5 | 4.69 | 4.69 | +0.2 (+4.45%) | 12,711,070 |
16 Apr 2024 | CNY | 4.65 | 4.71 | 4.46 | 4.49 | 4.49 | -0.2 (-4.26%) | 14,893,550 |
15 Apr 2024 | CNY | 4.8 | 4.85 | 4.58 | 4.69 | 4.69 | -0.13 (-2.70%) | 16,664,877 |
12 Apr 2024 | CNY | 4.92 | 4.98 | 4.81 | 4.82 | 4.82 | -0.14 (-2.82%) | 15,959,344 |
11 Apr 2024 | CNY | 4.88 | 5.02 | 4.86 | 4.96 | 4.96 | +0.07 (+1.43%) | 16,903,584 |
10 Apr 2024 | CNY | 5 | 5.01 | 4.84 | 4.89 | 4.89 | -0.11 (-2.20%) | 12,818,246 |
9 Apr 2024 | CNY | 4.87 | 5.03 | 4.87 | 5 | 5 | +0.15 (+3.09%) | 15,040,321 |
8 Apr 2024 | CNY | 4.97 | 5.01 | 4.83 | 4.85 | 4.85 | -0.13 (-2.61%) | 12,022,447 |
3 Apr 2024 | CNY | 4.99 | 5.01 | 4.92 | 4.98 | 4.98 | -0.01 (-0.20%) | 8,771,001 |
2 Apr 2024 | CNY | 4.97 | 5 | 4.93 | 4.99 | 4.99 | +0.03 (+0.60%) | 10,642,115 |
1 Apr 2024 | CNY | 4.83 | 4.97 | 4.8 | 4.96 | 4.96 | +0.13 (+2.69%) | 10,859,684 |
29 Mar 2024 | CNY | 4.79 | 4.83 | 4.74 | 4.83 | 4.83 | +0.04 (+0.84%) | 4,304,200 |
28 Mar 2024 | CNY | 4.68 | 4.84 | 4.68 | 4.79 | 4.79 | +0.08 (+1.70%) | 8,106,240 |
27 Mar 2024 | CNY | 4.86 | 4.9 | 4.7 | 4.71 | 4.71 | -0.15 (-3.09%) | 9,037,840 |
26 Mar 2024 | CNY | 4.9 | 4.94 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 10,442,513 |
25 Mar 2024 | CNY | 4.92 | 5.06 | 4.89 | 4.9 | 4.9 | -0.07 (-1.41%) | 13,407,364 |
22 Mar 2024 | CNY | 5.05 | 5.12 | 4.93 | 4.97 | 4.97 | -0.08 (-1.58%) | 11,557,011 |