Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 4.68 | 4.71 | 4.58 | 4.62 | 4.62 | -0.06 (-1.28%) | 9,529,100 |
14 May 2024 | CNY | 4.61 | 4.72 | 4.53 | 4.68 | 4.68 | +0.05 (+1.08%) | 13,805,000 |
13 May 2024 | CNY | 4.82 | 4.83 | 4.61 | 4.63 | 4.63 | -0.25 (-5.12%) | 15,234,500 |
10 May 2024 | CNY | 4.91 | 4.94 | 4.79 | 4.88 | 4.88 | -0.04 (-0.81%) | 15,962,900 |
9 May 2024 | CNY | 4.76 | 5 | 4.73 | 4.92 | 4.92 | +0.12 (+2.50%) | 24,743,200 |
8 May 2024 | CNY | 4.75 | 4.8 | 4.67 | 4.8 | 4.8 | +0.05 (+1.05%) | 16,383,900 |
7 May 2024 | CNY | 4.81 | 4.81 | 4.72 | 4.75 | 4.75 | -0.09 (-1.86%) | 15,750,700 |
6 May 2024 | CNY | 4.74 | 4.84 | 4.67 | 4.84 | 4.84 | +0.13 (+2.76%) | 25,013,336 |
30 Apr 2024 | CNY | 4.94 | 4.94 | 4.68 | 4.71 | 4.71 | -0.31 (-6.18%) | 30,356,700 |
29 Apr 2024 | CNY | 4.94 | 5.25 | 4.81 | 5.02 | 5.02 | +0.08 (+1.62%) | 36,369,990 |
26 Apr 2024 | CNY | 4.48 | 4.94 | 4.43 | 4.94 | 4.94 | +0.45 (+10.02%) | 38,884,566 |
25 Apr 2024 | CNY | 4.42 | 4.54 | 4.42 | 4.49 | 4.49 | +0.04 (+0.90%) | 11,377,000 |
24 Apr 2024 | CNY | 4.37 | 4.47 | 4.34 | 4.45 | 4.45 | +0.1 (+2.30%) | 12,944,438 |
23 Apr 2024 | CNY | 4.37 | 4.42 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 9,951,438 |
22 Apr 2024 | CNY | 4.44 | 4.48 | 4.27 | 4.37 | 4.37 | -0.1 (-2.24%) | 16,108,638 |
19 Apr 2024 | CNY | 4.6 | 4.63 | 4.4 | 4.47 | 4.47 | -0.19 (-4.08%) | 23,593,954 |
18 Apr 2024 | CNY | 4.9 | 4.92 | 4.55 | 4.66 | 4.66 | -0.19 (-3.92%) | 25,426,400 |
17 Apr 2024 | CNY | 4.65 | 4.98 | 4.65 | 4.85 | 4.85 | +0.3 (+6.59%) | 31,265,688 |
16 Apr 2024 | CNY | 5.01 | 5.07 | 4.55 | 4.55 | 4.55 | -0.51 (-10.08%) | 28,395,900 |
15 Apr 2024 | CNY | 5.52 | 5.68 | 5.06 | 5.06 | 5.06 | -0.56 (-9.96%) | 39,859,464 |
12 Apr 2024 | CNY | 5.48 | 6.03 | 5.46 | 5.62 | 5.62 | +0.02 (+0.36%) | 50,462,700 |
11 Apr 2024 | CNY | 5.35 | 5.66 | 5.24 | 5.6 | 5.6 | +0.15 (+2.75%) | 39,393,600 |
10 Apr 2024 | CNY | 5.21 | 5.8 | 5.18 | 5.45 | 5.45 | +0.17 (+3.22%) | 53,138,088 |
9 Apr 2024 | CNY | 5.17 | 5.29 | 5.02 | 5.28 | 5.28 | 0.0 (0.0%) | 30,616,846 |
8 Apr 2024 | CNY | 5.02 | 5.48 | 5 | 5.28 | 5.28 | +0.29 (+5.81%) | 48,798,458 |
3 Apr 2024 | CNY | 4.95 | 5.02 | 4.81 | 4.99 | 4.99 | +0.07 (+1.42%) | 22,117,758 |
2 Apr 2024 | CNY | 4.99 | 5 | 4.9 | 4.92 | 4.92 | -0.05 (-1.01%) | 16,657,800 |
1 Apr 2024 | CNY | 4.91 | 4.99 | 4.88 | 4.97 | 4.97 | +0.11 (+2.26%) | 21,046,000 |
29 Mar 2024 | CNY | 4.88 | 4.91 | 4.77 | 4.86 | 4.86 | -0.06 (-1.22%) | 10,647,100 |
28 Mar 2024 | CNY | 4.76 | 4.92 | 4.73 | 4.92 | 4.92 | +0.1 (+2.07%) | 23,457,120 |