Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 4.3 | 4.44 | 4.3 | 4.37 | 4.37 | -0.04 (-0.91%) | 23,683,215 |
20 May 2024 | CNY | 4.37 | 4.48 | 4.37 | 4.41 | 4.41 | +0.06 (+1.38%) | 40,977,491 |
17 May 2024 | CNY | 4.3 | 4.35 | 4.27 | 4.35 | 4.35 | +0.05 (+1.16%) | 30,502,290 |
16 May 2024 | CNY | 4.26 | 4.34 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 31,564,584 |
15 May 2024 | CNY | 4.35 | 4.36 | 4.26 | 4.27 | 4.27 | -0.09 (-2.06%) | 33,760,945 |
14 May 2024 | CNY | 4.35 | 4.38 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 51,269,415 |
13 May 2024 | CNY | 4.28 | 4.34 | 4.23 | 4.3 | 4.3 | +0.05 (+1.18%) | 46,612,178 |
10 May 2024 | CNY | 4.25 | 4.27 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 30,275,266 |
9 May 2024 | CNY | 4.15 | 4.25 | 4.14 | 4.23 | 4.23 | +0.08 (+1.93%) | 28,776,670 |
8 May 2024 | CNY | 4.23 | 4.25 | 4.13 | 4.15 | 4.15 | -0.09 (-2.12%) | 29,567,673 |
7 May 2024 | CNY | 4.27 | 4.28 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 29,517,175 |
6 May 2024 | CNY | 4.16 | 4.27 | 4.14 | 4.27 | 4.27 | +0.15 (+3.64%) | 50,948,757 |
30 Apr 2024 | CNY | 4.27 | 4.29 | 4.09 | 4.12 | 4.12 | -0.22 (-5.07%) | 60,088,431 |
29 Apr 2024 | CNY | 4.19 | 4.35 | 4.16 | 4.34 | 4.34 | +0.15 (+3.58%) | 43,209,432 |
26 Apr 2024 | CNY | 4.18 | 4.2 | 4.1 | 4.19 | 4.19 | +0.02 (+0.48%) | 23,844,817 |
25 Apr 2024 | CNY | 4.12 | 4.19 | 4.09 | 4.17 | 4.17 | +0.02 (+0.48%) | 22,433,996 |
24 Apr 2024 | CNY | 4.24 | 4.24 | 4.12 | 4.15 | 4.15 | -0.1 (-2.35%) | 32,207,774 |
23 Apr 2024 | CNY | 4.28 | 4.35 | 4.24 | 4.25 | 4.25 | -0.07 (-1.62%) | 33,131,806 |
22 Apr 2024 | CNY | 4.46 | 4.46 | 4.26 | 4.32 | 4.32 | +0.09 (+2.13%) | 51,711,829 |
19 Apr 2024 | CNY | 4.18 | 4.24 | 4.14 | 4.23 | 4.23 | +0.05 (+1.20%) | 22,586,098 |
18 Apr 2024 | CNY | 4.19 | 4.23 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 24,076,035 |
17 Apr 2024 | CNY | 4.03 | 4.19 | 4.01 | 4.19 | 4.19 | +0.22 (+5.54%) | 32,299,896 |
16 Apr 2024 | CNY | 3.99 | 4.07 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 29,664,801 |
15 Apr 2024 | CNY | 4.02 | 4.15 | 3.91 | 4.03 | 4.03 | -0.08 (-1.95%) | 34,679,538 |
12 Apr 2024 | CNY | 4.22 | 4.24 | 4.1 | 4.11 | 4.11 | -0.11 (-2.61%) | 15,790,245 |
11 Apr 2024 | CNY | 4.13 | 4.25 | 4.07 | 4.22 | 4.22 | +0.08 (+1.93%) | 17,931,416 |
10 Apr 2024 | CNY | 4.21 | 4.22 | 4.12 | 4.14 | 4.14 | -0.07 (-1.66%) | 13,757,161 |
9 Apr 2024 | CNY | 4.19 | 4.23 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 12,372,187 |
8 Apr 2024 | CNY | 4.28 | 4.28 | 4.19 | 4.2 | 4.2 | -0.06 (-1.41%) | 15,078,520 |
3 Apr 2024 | CNY | 4.26 | 4.28 | 4.22 | 4.26 | 4.26 | -0.02 (-0.47%) | 12,936,524 |