Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 4.38 | 4.44 | 4.35 | 4.43 | 4.43 | +0.05 (+1.14%) | 48,018,885 |
25 Jun 2024 | CNY | 4.36 | 4.43 | 4.34 | 4.38 | 4.38 | +0.05 (+1.15%) | 3,038,900 |
24 Jun 2024 | CNY | 4.43 | 4.43 | 4.32 | 4.33 | 4.33 | -0.12 (-2.70%) | 4,877,615 |
21 Jun 2024 | CNY | 4.46 | 4.5 | 4.43 | 4.45 | 4.45 | +0.01 (+0.23%) | 2,697,453 |
20 Jun 2024 | CNY | 4.52 | 4.53 | 4.42 | 4.44 | 4.44 | -0.07 (-1.55%) | 4,510,400 |
19 Jun 2024 | CNY | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.04 (-0.88%) | 1,835,367 |
18 Jun 2024 | CNY | 4.5 | 4.56 | 4.49 | 4.55 | 4.55 | +0.04 (+0.89%) | 3,402,667 |
17 Jun 2024 | CNY | 4.53 | 4.54 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 3,512,221 |
14 Jun 2024 | CNY | 4.55 | 4.58 | 4.51 | 4.55 | 4.55 | -0.02 (-0.44%) | 4,097,735 |
13 Jun 2024 | CNY | 4.61 | 4.62 | 4.55 | 4.57 | 4.57 | -0.05 (-1.08%) | 2,994,700 |
12 Jun 2024 | CNY | 4.59 | 4.63 | 4.57 | 4.62 | 4.62 | +0.01 (+0.22%) | 3,145,628 |
11 Jun 2024 | CNY | 4.68 | 4.68 | 4.55 | 4.61 | 4.61 | -0.05 (-1.07%) | 6,146,594 |
7 Jun 2024 | CNY | 4.53 | 4.66 | 4.53 | 4.66 | 4.66 | +0.14 (+3.10%) | 5,391,981 |
6 Jun 2024 | CNY | 4.65 | 4.68 | 4.48 | 4.52 | 4.52 | -0.12 (-2.59%) | 8,478,593 |
5 Jun 2024 | CNY | 4.75 | 4.76 | 4.64 | 4.64 | 4.64 | -0.11 (-2.32%) | 4,774,600 |
4 Jun 2024 | CNY | 4.7 | 4.76 | 4.65 | 4.75 | 4.75 | +0.02 (+0.42%) | 6,551,997 |
3 Jun 2024 | CNY | 4.83 | 4.84 | 4.7 | 4.73 | 4.73 | -0.14 (-2.87%) | 9,388,072 |
31 May 2024 | CNY | 4.86 | 4.89 | 4.86 | 4.87 | 4.87 | 0.0 (0.0%) | 3,812,900 |
30 May 2024 | CNY | 4.89 | 4.93 | 4.86 | 4.87 | 4.87 | -0.04 (-0.81%) | 4,699,400 |
29 May 2024 | CNY | 4.92 | 4.95 | 4.88 | 4.91 | 4.91 | -0.03 (-0.61%) | 4,334,602 |
28 May 2024 | CNY | 4.95 | 4.96 | 4.92 | 4.94 | 4.94 | -0.02 (-0.40%) | 4,640,500 |
27 May 2024 | CNY | 4.92 | 4.97 | 4.92 | 4.96 | 4.96 | +0.05 (+1.02%) | 5,630,630 |
24 May 2024 | CNY | 4.93 | 4.99 | 4.91 | 4.91 | 4.91 | -0.1 (-2.00%) | 10,083,210 |
23 May 2024 | CNY | 5.01 | 5.14 | 4.94 | 5.01 | 5.01 | -0.01 (-0.20%) | 15,131,552 |
22 May 2024 | CNY | 5.04 | 5.04 | 5.01 | 5.02 | 5.02 | 0.0 (0.0%) | 4,891,716 |
21 May 2024 | CNY | 5.06 | 5.06 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 4,184,900 |
20 May 2024 | CNY | 5 | 5.06 | 4.99 | 5.06 | 5.06 | +0.03 (+0.60%) | 8,440,500 |
17 May 2024 | CNY | 5.01 | 5.04 | 4.98 | 5.03 | 5.03 | +0.03 (+0.60%) | 5,217,100 |
16 May 2024 | CNY | 5.01 | 5.04 | 4.99 | 5 | 5 | +0.01 (+0.20%) | 5,469,093 |
15 May 2024 | CNY | 5.06 | 5.06 | 4.99 | 4.99 | 4.99 | -0.07 (-1.38%) | 5,797,587 |