Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2024 | CNY | 4.42 | 4.45 | 4.26 | 4.41 | 4.41 | +0.14 (+3.28%) | 4,791,520 |
17 Jun 2024 | CNY | 4.4 | 4.4 | 4.27 | 4.27 | 4.27 | -0.12 (-2.73%) | 4,432,400 |
14 Jun 2024 | CNY | 4.42 | 4.42 | 4.26 | 4.39 | 4.39 | +0.01 (+0.23%) | 4,510,600 |
13 Jun 2024 | CNY | 4.55 | 4.55 | 4.35 | 4.38 | 4.38 | -0.13 (-2.88%) | 6,163,560 |
12 Jun 2024 | CNY | 4.39 | 4.54 | 4.3 | 4.51 | 4.51 | +0.17 (+3.92%) | 5,955,300 |
11 Jun 2024 | CNY | 4.36 | 4.37 | 4.16 | 4.34 | 4.34 | -0.05 (-1.14%) | 7,308,860 |
7 Jun 2024 | CNY | 4.14 | 4.42 | 4.14 | 4.39 | 4.39 | +0.28 (+6.81%) | 10,484,600 |
6 Jun 2024 | CNY | 4.53 | 4.58 | 4.03 | 4.11 | 4.11 | -0.36 (-8.05%) | 13,344,610 |
5 Jun 2024 | CNY | 4.66 | 4.66 | 4.47 | 4.47 | 4.47 | -0.24 (-5.10%) | 6,723,190 |
4 Jun 2024 | CNY | 4.83 | 4.86 | 4.6 | 4.71 | 4.71 | -0.11 (-2.28%) | 6,712,796 |
3 Jun 2024 | CNY | 5.16 | 5.17 | 4.77 | 4.82 | 4.82 | -0.34 (-6.59%) | 7,865,701 |
31 May 2024 | CNY | 5.16 | 5.19 | 5.12 | 5.16 | 5.16 | +0.01 (+0.19%) | 2,658,600 |
30 May 2024 | CNY | 5.23 | 5.26 | 5.14 | 5.15 | 5.15 | -0.08 (-1.53%) | 4,619,800 |
29 May 2024 | CNY | 5.13 | 5.27 | 5.07 | 5.23 | 5.23 | +0.11 (+2.15%) | 4,489,210 |
28 May 2024 | CNY | 5.18 | 5.24 | 5.11 | 5.12 | 5.12 | -0.04 (-0.78%) | 3,836,750 |
27 May 2024 | CNY | 5.22 | 5.22 | 5.06 | 5.16 | 5.16 | -0.03 (-0.58%) | 4,527,100 |
24 May 2024 | CNY | 5.27 | 5.29 | 5.14 | 5.19 | 5.19 | -0.02 (-0.38%) | 3,496,690 |
23 May 2024 | CNY | 5.46 | 5.46 | 5.21 | 5.21 | 5.21 | -0.23 (-4.23%) | 5,044,600 |
22 May 2024 | CNY | 5.47 | 5.51 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 3,053,208 |
21 May 2024 | CNY | 5.53 | 5.53 | 5.41 | 5.45 | 5.45 | -0.08 (-1.45%) | 4,544,600 |
20 May 2024 | CNY | 5.39 | 5.54 | 5.39 | 5.53 | 5.53 | +0.14 (+2.60%) | 6,294,920 |
17 May 2024 | CNY | 5.39 | 5.43 | 5.27 | 5.39 | 5.39 | +0.01 (+0.19%) | 4,724,966 |
16 May 2024 | CNY | 5.41 | 5.49 | 5.37 | 5.38 | 5.38 | -0.02 (-0.37%) | 3,639,891 |
15 May 2024 | CNY | 5.4 | 5.49 | 5.3 | 5.4 | 5.4 | 0.0 (0.0%) | 5,110,300 |
14 May 2024 | CNY | 5.32 | 5.43 | 5.28 | 5.4 | 5.4 | +0.15 (+2.86%) | 4,367,200 |
13 May 2024 | CNY | 5.41 | 5.41 | 5.16 | 5.25 | 5.25 | -0.18 (-3.31%) | 6,396,500 |
10 May 2024 | CNY | 5.54 | 5.6 | 5.41 | 5.43 | 5.43 | -0.09 (-1.63%) | 3,683,500 |
9 May 2024 | CNY | 5.41 | 5.63 | 5.41 | 5.52 | 5.52 | +0.11 (+2.03%) | 4,768,990 |
8 May 2024 | CNY | 5.48 | 5.5 | 5.38 | 5.41 | 5.41 | -0.07 (-1.28%) | 4,695,214 |
7 May 2024 | CNY | 5.59 | 5.62 | 5.46 | 5.48 | 5.48 | -0.11 (-1.97%) | 5,236,886 |