Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 4.69 | 4.82 | 4.69 | 4.75 | 4.75 | +0.05 (+1.06%) | 3,716,600 |
15 May 2024 | CNY | 4.73 | 4.76 | 4.68 | 4.7 | 4.7 | -0.06 (-1.26%) | 2,679,800 |
14 May 2024 | CNY | 4.68 | 4.8 | 4.68 | 4.76 | 4.76 | +0.05 (+1.06%) | 4,131,602 |
13 May 2024 | CNY | 4.76 | 4.78 | 4.65 | 4.71 | 4.71 | -0.07 (-1.46%) | 4,733,050 |
10 May 2024 | CNY | 4.85 | 4.91 | 4.75 | 4.78 | 4.78 | -0.07 (-1.44%) | 4,144,830 |
9 May 2024 | CNY | 4.84 | 4.91 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 3,783,155 |
8 May 2024 | CNY | 4.81 | 4.88 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 3,885,301 |
7 May 2024 | CNY | 4.85 | 4.85 | 4.76 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,710,730 |
6 May 2024 | CNY | 4.7 | 4.82 | 4.7 | 4.81 | 4.81 | +0.14 (+3.00%) | 5,809,500 |
30 Apr 2024 | CNY | 4.69 | 4.77 | 4.65 | 4.67 | 4.67 | -0.05 (-1.06%) | 6,621,600 |
29 Apr 2024 | CNY | 4.57 | 4.73 | 4.54 | 4.72 | 4.72 | +0.1 (+2.16%) | 7,321,459 |
26 Apr 2024 | CNY | 4.58 | 4.63 | 4.49 | 4.62 | 4.62 | +0.08 (+1.76%) | 5,601,759 |
25 Apr 2024 | CNY | 4.52 | 4.59 | 4.49 | 4.54 | 4.54 | +0.02 (+0.44%) | 3,464,700 |
24 Apr 2024 | CNY | 4.55 | 4.55 | 4.45 | 4.52 | 4.52 | +0.03 (+0.67%) | 3,749,700 |
23 Apr 2024 | CNY | 4.45 | 4.56 | 4.42 | 4.49 | 4.49 | +0.03 (+0.67%) | 4,463,233 |
22 Apr 2024 | CNY | 4.45 | 4.55 | 4.33 | 4.46 | 4.46 | +0.05 (+1.13%) | 6,682,010 |
19 Apr 2024 | CNY | 4.54 | 4.55 | 4.4 | 4.41 | 4.41 | -0.1 (-2.22%) | 4,733,351 |
18 Apr 2024 | CNY | 4.59 | 4.59 | 4.46 | 4.51 | 4.51 | -0.05 (-1.10%) | 6,138,180 |
17 Apr 2024 | CNY | 4.25 | 4.58 | 4.25 | 4.56 | 4.56 | +0.36 (+8.57%) | 8,554,350 |
16 Apr 2024 | CNY | 4.58 | 4.58 | 4.19 | 4.2 | 4.2 | -0.38 (-8.30%) | 13,197,548 |
15 Apr 2024 | CNY | 5.08 | 5.09 | 4.58 | 4.58 | 4.58 | -0.51 (-10.02%) | 12,980,381 |
12 Apr 2024 | CNY | 5.12 | 5.19 | 5.05 | 5.09 | 5.09 | -0.07 (-1.36%) | 3,783,730 |
11 Apr 2024 | CNY | 5.18 | 5.26 | 5.08 | 5.16 | 5.16 | -0.03 (-0.58%) | 3,801,559 |
10 Apr 2024 | CNY | 5.27 | 5.3 | 5.14 | 5.19 | 5.19 | -0.09 (-1.70%) | 5,695,600 |
9 Apr 2024 | CNY | 5.25 | 5.28 | 5.15 | 5.28 | 5.28 | +0.05 (+0.96%) | 4,784,800 |
8 Apr 2024 | CNY | 5.37 | 5.37 | 5.22 | 5.23 | 5.23 | -0.16 (-2.97%) | 5,875,767 |
3 Apr 2024 | CNY | 5.36 | 5.4 | 5.3 | 5.39 | 5.39 | +0.04 (+0.75%) | 7,741,301 |
2 Apr 2024 | CNY | 5.35 | 5.38 | 5.28 | 5.35 | 5.35 | +0.03 (+0.56%) | 5,541,300 |
1 Apr 2024 | CNY | 5.27 | 5.38 | 5.23 | 5.32 | 5.32 | +0.05 (+0.95%) | 6,884,830 |
29 Mar 2024 | CNY | 5.15 | 5.27 | 5.12 | 5.27 | 5.27 | +0.13 (+2.53%) | 2,696,800 |