Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 4.88 | 4.88 | 4.49 | 4.55 | 4.55 | -0.07 (-1.52%) | 5,001,900 |
3 Jun 2024 | CNY | 4.84 | 4.84 | 4.57 | 4.62 | 4.62 | -0.19 (-3.95%) | 8,119,746 |
31 May 2024 | CNY | 4.88 | 4.9 | 4.78 | 4.81 | 4.81 | -0.05 (-1.03%) | 3,578,902 |
30 May 2024 | CNY | 4.94 | 5.02 | 4.83 | 4.86 | 4.86 | -0.09 (-1.82%) | 3,642,200 |
29 May 2024 | CNY | 4.94 | 5.06 | 4.92 | 4.95 | 4.95 | -0.01 (-0.20%) | 4,229,000 |
28 May 2024 | CNY | 5.06 | 5.06 | 4.95 | 4.96 | 4.96 | -0.1 (-1.98%) | 4,027,400 |
27 May 2024 | CNY | 5.09 | 5.14 | 5 | 5.06 | 5.06 | -0.02 (-0.39%) | 3,442,700 |
24 May 2024 | CNY | 5.13 | 5.17 | 5.08 | 5.08 | 5.08 | -0.08 (-1.55%) | 4,190,600 |
23 May 2024 | CNY | 5.26 | 5.27 | 5.14 | 5.16 | 5.16 | -0.06 (-1.15%) | 4,979,100 |
22 May 2024 | CNY | 5.08 | 5.26 | 5.08 | 5.22 | 5.22 | +0.04 (+0.77%) | 4,307,845 |
21 May 2024 | CNY | 5.19 | 5.25 | 5.15 | 5.18 | 5.18 | -0.01 (-0.19%) | 4,662,585 |
20 May 2024 | CNY | 5.32 | 5.33 | 5.18 | 5.19 | 5.19 | -0.09 (-1.70%) | 7,054,300 |
17 May 2024 | CNY | 5.15 | 5.28 | 5.13 | 5.28 | 5.28 | +0.11 (+2.13%) | 6,659,830 |
16 May 2024 | CNY | 5.06 | 5.22 | 5.06 | 5.17 | 5.17 | +0.1 (+1.97%) | 7,072,100 |
15 May 2024 | CNY | 5.05 | 5.14 | 4.99 | 5.07 | 5.07 | +0.02 (+0.40%) | 3,826,800 |
14 May 2024 | CNY | 5 | 5.09 | 4.97 | 5.05 | 5.05 | +0.03 (+0.60%) | 4,896,400 |
13 May 2024 | CNY | 5.05 | 5.07 | 4.93 | 5.02 | 5.02 | -0.08 (-1.57%) | 7,246,700 |
10 May 2024 | CNY | 5.05 | 5.12 | 5 | 5.1 | 5.1 | +0.04 (+0.79%) | 5,770,349 |
9 May 2024 | CNY | 4.98 | 5.09 | 4.94 | 5.06 | 5.06 | +0.11 (+2.22%) | 7,094,949 |
8 May 2024 | CNY | 4.99 | 5.03 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 4,913,950 |
7 May 2024 | CNY | 4.99 | 5.02 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 4,156,802 |
6 May 2024 | CNY | 4.9 | 4.99 | 4.89 | 4.99 | 4.99 | +0.14 (+2.89%) | 8,476,851 |
30 Apr 2024 | CNY | 4.91 | 4.93 | 4.78 | 4.85 | 4.85 | -0.04 (-0.82%) | 5,290,133 |
29 Apr 2024 | CNY | 4.69 | 4.9 | 4.69 | 4.89 | 4.89 | +0.18 (+3.82%) | 7,619,602 |
26 Apr 2024 | CNY | 4.67 | 4.74 | 4.54 | 4.71 | 4.71 | +0.07 (+1.51%) | 7,053,800 |
25 Apr 2024 | CNY | 4.58 | 4.67 | 4.53 | 4.64 | 4.64 | +0.06 (+1.31%) | 3,876,200 |
24 Apr 2024 | CNY | 4.54 | 4.6 | 4.53 | 4.58 | 4.58 | +0.04 (+0.88%) | 3,565,800 |
23 Apr 2024 | CNY | 4.43 | 4.6 | 4.42 | 4.54 | 4.54 | +0.1 (+2.25%) | 5,140,500 |
22 Apr 2024 | CNY | 4.54 | 4.6 | 4.41 | 4.44 | 4.44 | -0.1 (-2.20%) | 4,964,500 |
19 Apr 2024 | CNY | 4.63 | 4.64 | 4.5 | 4.54 | 4.54 | -0.08 (-1.73%) | 5,923,462 |