Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 3.46 | 3.67 | 3.45 | 3.55 | 3.55 | +0.11 (+3.20%) | 50,804,968 |
27 Jun 2024 | CNY | 3.5 | 3.57 | 3.44 | 3.44 | 3.44 | -0.05 (-1.43%) | 14,117,000 |
26 Jun 2024 | CNY | 3.41 | 3.51 | 3.3 | 3.49 | 3.49 | +0.05 (+1.45%) | 17,122,000 |
25 Jun 2024 | CNY | 3.39 | 3.48 | 3.38 | 3.44 | 3.44 | +0.05 (+1.47%) | 12,131,600 |
24 Jun 2024 | CNY | 3.56 | 3.57 | 3.38 | 3.39 | 3.39 | -0.18 (-5.04%) | 18,033,200 |
21 Jun 2024 | CNY | 3.44 | 3.61 | 3.44 | 3.57 | 3.57 | -0.09 (-2.46%) | 19,339,200 |
20 Jun 2024 | CNY | 3.78 | 3.82 | 3.64 | 3.66 | 3.66 | -0.11 (-2.92%) | 20,305,400 |
19 Jun 2024 | CNY | 3.88 | 3.92 | 3.74 | 3.77 | 3.77 | -0.05 (-1.31%) | 37,130,000 |
18 Jun 2024 | CNY | 3.5 | 3.82 | 3.49 | 3.82 | 3.82 | +0.35 (+10.09%) | 27,640,920 |
17 Jun 2024 | CNY | 3.58 | 3.58 | 3.45 | 3.47 | 3.47 | -0.07 (-1.98%) | 11,759,400 |
14 Jun 2024 | CNY | 3.61 | 3.63 | 3.49 | 3.54 | 3.54 | -0.06 (-1.67%) | 15,396,800 |
13 Jun 2024 | CNY | 3.77 | 3.78 | 3.58 | 3.6 | 3.6 | -0.11 (-2.96%) | 20,558,202 |
12 Jun 2024 | CNY | 3.62 | 3.76 | 3.59 | 3.71 | 3.71 | +0.11 (+3.06%) | 27,367,703 |
11 Jun 2024 | CNY | 3.63 | 3.67 | 3.42 | 3.6 | 3.6 | -0.03 (-0.83%) | 29,939,600 |
7 Jun 2024 | CNY | 3.37 | 3.63 | 3.37 | 3.63 | 3.63 | +0.33 (+10%) | 15,678,510 |
6 Jun 2024 | CNY | 3.56 | 3.64 | 3.25 | 3.3 | 3.3 | -0.31 (-8.59%) | 34,926,566 |
5 Jun 2024 | CNY | 3.84 | 3.86 | 3.6 | 3.61 | 3.61 | -0.21 (-5.50%) | 28,540,810 |
4 Jun 2024 | CNY | 3.76 | 3.92 | 3.63 | 3.82 | 3.82 | -0.12 (-3.05%) | 38,446,001 |
3 Jun 2024 | CNY | 4.21 | 4.27 | 3.94 | 3.94 | 3.94 | -0.44 (-10.05%) | 59,316,229 |
31 May 2024 | CNY | 4.05 | 4.55 | 4.05 | 4.38 | 4.38 | +0.06 (+1.39%) | 72,736,505 |
30 May 2024 | CNY | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.48 (-10.00%) | 7,858,500 |
29 May 2024 | CNY | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.53 (-9.94%) | 8,399,500 |
28 May 2024 | CNY | 5.49 | 5.96 | 4.93 | 5.33 | 5.33 | -0.09 (-1.66%) | 111,020,252 |
27 May 2024 | CNY | 4.7 | 5.42 | 4.7 | 5.42 | 5.42 | +0.49 (+9.94%) | 46,561,981 |
24 May 2024 | CNY | 4.82 | 4.93 | 4.71 | 4.93 | 4.93 | +0.45 (+10.04%) | 55,937,969 |
23 May 2024 | CNY | 4.09 | 4.48 | 4.01 | 4.48 | 4.48 | +0.41 (+10.07%) | 34,289,378 |
22 May 2024 | CNY | 4 | 4.11 | 3.99 | 4.07 | 4.07 | +0.05 (+1.24%) | 10,598,400 |
21 May 2024 | CNY | 4.12 | 4.13 | 3.97 | 4.02 | 4.02 | -0.13 (-3.13%) | 16,005,400 |
20 May 2024 | CNY | 4.31 | 4.34 | 4.13 | 4.15 | 4.15 | -0.19 (-4.38%) | 19,988,310 |
17 May 2024 | CNY | 4.35 | 4.36 | 4.25 | 4.34 | 4.34 | +0.03 (+0.70%) | 9,258,700 |