Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 4.06 | 4.06 | 3.65 | 3.77 | 3.77 | +0.15 (+4.14%) | 22,732,911 |
6 Jun 2024 | CNY | 3.88 | 3.96 | 3.58 | 3.62 | 3.62 | -0.26 (-6.70%) | 29,403,356 |
5 Jun 2024 | CNY | 3.96 | 4 | 3.88 | 3.88 | 3.88 | -0.1 (-2.51%) | 17,391,936 |
4 Jun 2024 | CNY | 4.06 | 4.08 | 3.93 | 3.98 | 3.98 | -0.08 (-1.97%) | 21,256,800 |
3 Jun 2024 | CNY | 4.16 | 4.18 | 4.02 | 4.06 | 4.06 | -0.12 (-2.87%) | 27,532,260 |
31 May 2024 | CNY | 4.21 | 4.28 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 19,325,901 |
30 May 2024 | CNY | 4.33 | 4.39 | 4.2 | 4.2 | 4.2 | -0.16 (-3.67%) | 23,911,747 |
29 May 2024 | CNY | 4.28 | 4.37 | 4.26 | 4.36 | 4.36 | +0.03 (+0.69%) | 23,831,548 |
28 May 2024 | CNY | 4.56 | 4.57 | 4.28 | 4.33 | 4.33 | -0.28 (-6.07%) | 46,121,314 |
27 May 2024 | CNY | 4.64 | 4.69 | 4.48 | 4.61 | 4.61 | -0.12 (-2.54%) | 34,325,717 |
24 May 2024 | CNY | 4.65 | 4.99 | 4.51 | 4.73 | 4.73 | +0.06 (+1.28%) | 52,526,823 |
23 May 2024 | CNY | 4.84 | 4.89 | 4.63 | 4.67 | 4.67 | -0.33 (-6.60%) | 53,379,398 |
22 May 2024 | CNY | 4.78 | 5.07 | 4.78 | 5 | 5 | +0.22 (+4.60%) | 92,654,586 |
21 May 2024 | CNY | 4.55 | 4.85 | 4.47 | 4.78 | 4.78 | +0.23 (+5.05%) | 69,558,320 |
20 May 2024 | CNY | 4.69 | 4.73 | 4.52 | 4.55 | 4.55 | -0.1 (-2.15%) | 39,618,000 |
17 May 2024 | CNY | 4.59 | 4.75 | 4.55 | 4.65 | 4.65 | +0.04 (+0.87%) | 56,206,870 |
16 May 2024 | CNY | 4.47 | 4.88 | 4.42 | 4.61 | 4.61 | +0.14 (+3.13%) | 70,340,300 |
15 May 2024 | CNY | 4.27 | 4.52 | 4.23 | 4.47 | 4.47 | +0.17 (+3.95%) | 45,703,399 |
14 May 2024 | CNY | 4.24 | 4.34 | 4.23 | 4.3 | 4.3 | +0.05 (+1.18%) | 15,058,300 |
13 May 2024 | CNY | 4.36 | 4.36 | 4.22 | 4.25 | 4.25 | -0.17 (-3.85%) | 22,819,442 |
10 May 2024 | CNY | 4.38 | 4.47 | 4.32 | 4.42 | 4.42 | +0.02 (+0.45%) | 32,228,701 |
9 May 2024 | CNY | 4.28 | 4.45 | 4.28 | 4.4 | 4.4 | +0.09 (+2.09%) | 29,203,701 |
8 May 2024 | CNY | 4.38 | 4.38 | 4.28 | 4.31 | 4.31 | -0.08 (-1.82%) | 23,188,400 |
7 May 2024 | CNY | 4.4 | 4.45 | 4.34 | 4.39 | 4.39 | -0.01 (-0.23%) | 25,650,320 |
6 May 2024 | CNY | 4.42 | 4.47 | 4.38 | 4.4 | 4.4 | +0.04 (+0.92%) | 28,394,582 |
30 Apr 2024 | CNY | 4.45 | 4.5 | 4.27 | 4.36 | 4.36 | -0.09 (-2.02%) | 40,493,141 |
29 Apr 2024 | CNY | 4.33 | 4.47 | 4.31 | 4.45 | 4.45 | +0.06 (+1.37%) | 48,861,542 |
26 Apr 2024 | CNY | 4.36 | 4.55 | 4.24 | 4.39 | 4.39 | +0.17 (+4.03%) | 65,150,085 |
25 Apr 2024 | CNY | 4.13 | 4.26 | 4.1 | 4.22 | 4.22 | +0.05 (+1.20%) | 35,626,303 |
24 Apr 2024 | CNY | 4.03 | 4.22 | 4.03 | 4.17 | 4.17 | +0.1 (+2.46%) | 36,495,803 |