Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 4.75 | 4.87 | 4.74 | 4.84 | 4.84 | +0.1 (+2.11%) | 92,277,703 |
15 May 2024 | CNY | 4.74 | 4.78 | 4.71 | 4.74 | 4.74 | 0.0 (0.0%) | 40,890,784 |
14 May 2024 | CNY | 4.75 | 4.82 | 4.74 | 4.74 | 4.74 | -0.01 (-0.21%) | 65,067,277 |
13 May 2024 | CNY | 4.7 | 4.75 | 4.65 | 4.75 | 4.75 | +0.06 (+1.28%) | 69,340,175 |
10 May 2024 | CNY | 4.67 | 4.71 | 4.65 | 4.69 | 4.69 | +0.01 (+0.21%) | 53,753,810 |
9 May 2024 | CNY | 4.6 | 4.7 | 4.6 | 4.68 | 4.68 | +0.09 (+1.96%) | 86,899,095 |
8 May 2024 | CNY | 4.59 | 4.63 | 4.59 | 4.59 | 4.59 | -0.01 (-0.22%) | 47,824,565 |
7 May 2024 | CNY | 4.68 | 4.68 | 4.58 | 4.6 | 4.6 | -0.07 (-1.50%) | 74,594,631 |
6 May 2024 | CNY | 4.65 | 4.71 | 4.64 | 4.67 | 4.67 | +0.03 (+0.65%) | 103,005,591 |
30 Apr 2024 | CNY | 4.54 | 4.66 | 4.54 | 4.64 | 4.64 | +0.08 (+1.75%) | 99,743,771 |
29 Apr 2024 | CNY | 4.47 | 4.61 | 4.43 | 4.56 | 4.56 | +0.01 (+0.22%) | 110,057,533 |
26 Apr 2024 | CNY | 4.62 | 4.63 | 4.47 | 4.55 | 4.55 | -0.1 (-2.15%) | 153,441,311 |
25 Apr 2024 | CNY | 4.56 | 4.66 | 4.54 | 4.65 | 4.65 | +0.09 (+1.97%) | 78,638,480 |
24 Apr 2024 | CNY | 4.55 | 4.59 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 70,194,350 |
23 Apr 2024 | CNY | 4.64 | 4.66 | 4.55 | 4.55 | 4.55 | -0.09 (-1.94%) | 84,199,524 |
22 Apr 2024 | CNY | 4.68 | 4.71 | 4.62 | 4.64 | 4.64 | -0.03 (-0.64%) | 74,427,670 |
19 Apr 2024 | CNY | 4.68 | 4.72 | 4.66 | 4.67 | 4.67 | -0.01 (-0.21%) | 68,384,561 |
18 Apr 2024 | CNY | 4.64 | 4.75 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 98,008,989 |
17 Apr 2024 | CNY | 4.58 | 4.64 | 4.53 | 4.64 | 4.64 | +0.05 (+1.09%) | 89,372,941 |
16 Apr 2024 | CNY | 4.64 | 4.66 | 4.56 | 4.59 | 4.59 | -0.06 (-1.29%) | 101,134,477 |
15 Apr 2024 | CNY | 4.57 | 4.68 | 4.54 | 4.65 | 4.65 | +0.1 (+2.20%) | 78,475,708 |
12 Apr 2024 | CNY | 4.59 | 4.62 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 58,133,948 |
11 Apr 2024 | CNY | 4.57 | 4.63 | 4.53 | 4.6 | 4.6 | +0.02 (+0.44%) | 65,397,340 |
10 Apr 2024 | CNY | 4.66 | 4.69 | 4.56 | 4.58 | 4.58 | -0.08 (-1.72%) | 95,747,090 |
9 Apr 2024 | CNY | 4.71 | 4.74 | 4.65 | 4.66 | 4.66 | -0.06 (-1.27%) | 56,757,482 |
8 Apr 2024 | CNY | 4.67 | 4.75 | 4.64 | 4.72 | 4.72 | +0.04 (+0.85%) | 65,356,880 |
3 Apr 2024 | CNY | 4.65 | 4.7 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 56,329,562 |
2 Apr 2024 | CNY | 4.64 | 4.69 | 4.6 | 4.65 | 4.65 | +0.02 (+0.43%) | 64,020,028 |
1 Apr 2024 | CNY | 4.64 | 4.68 | 4.61 | 4.63 | 4.63 | -0.03 (-0.64%) | 65,391,655 |
29 Mar 2024 | CNY | 4.62 | 4.71 | 4.61 | 4.66 | 4.66 | +0.01 (+0.22%) | 39,689,800 |