Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 4.21 | 4.28 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 5,574,184 |
20 May 2024 | CNY | 4.28 | 4.32 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 8,019,460 |
17 May 2024 | CNY | 4.21 | 4.27 | 4.16 | 4.27 | 4.27 | -0.02 (-0.47%) | 11,053,466 |
16 May 2024 | CNY | 4.19 | 4.32 | 4.19 | 4.29 | 4.29 | +0.09 (+2.14%) | 10,652,631 |
15 May 2024 | CNY | 4.2 | 4.24 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 5,671,167 |
14 May 2024 | CNY | 4.17 | 4.21 | 4.14 | 4.19 | 4.19 | +0.06 (+1.45%) | 6,809,010 |
13 May 2024 | CNY | 4.2 | 4.2 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 4,176,000 |
10 May 2024 | CNY | 4.2 | 4.24 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 5,753,400 |
9 May 2024 | CNY | 4.16 | 4.21 | 4.16 | 4.19 | 4.19 | +0.04 (+0.96%) | 4,497,740 |
8 May 2024 | CNY | 4.21 | 4.24 | 4.14 | 4.15 | 4.15 | -0.1 (-2.35%) | 6,577,400 |
7 May 2024 | CNY | 4.3 | 4.3 | 4.21 | 4.25 | 4.25 | 0.0 (0.0%) | 6,413,300 |
6 May 2024 | CNY | 4.16 | 4.26 | 4.14 | 4.25 | 4.25 | +0.15 (+3.66%) | 13,128,725 |
30 Apr 2024 | CNY | 4.12 | 4.14 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 8,853,990 |
29 Apr 2024 | CNY | 4.01 | 4.12 | 4 | 4.11 | 4.11 | +0.1 (+2.49%) | 7,991,786 |
26 Apr 2024 | CNY | 4.02 | 4.03 | 3.93 | 4.01 | 4.01 | -0.02 (-0.50%) | 5,486,259 |
25 Apr 2024 | CNY | 4.02 | 4.07 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 4,812,783 |
24 Apr 2024 | CNY | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | +0.05 (+1.26%) | 4,564,323 |
23 Apr 2024 | CNY | 3.95 | 4.1 | 3.94 | 3.97 | 3.97 | +0.04 (+1.02%) | 6,119,258 |
22 Apr 2024 | CNY | 3.97 | 4.03 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 6,035,640 |
19 Apr 2024 | CNY | 4 | 4.05 | 3.94 | 3.99 | 3.99 | -0.04 (-0.99%) | 7,022,276 |
18 Apr 2024 | CNY | 4.12 | 4.14 | 4.02 | 4.03 | 4.03 | -0.09 (-2.18%) | 8,196,840 |
17 Apr 2024 | CNY | 3.89 | 4.14 | 3.89 | 4.12 | 4.12 | +0.26 (+6.74%) | 9,224,537 |
16 Apr 2024 | CNY | 3.96 | 4.03 | 3.84 | 3.86 | 3.86 | -0.17 (-4.22%) | 10,497,605 |
15 Apr 2024 | CNY | 4.08 | 4.1 | 3.86 | 4.03 | 4.03 | 0.0 (0.0%) | 10,582,220 |
12 Apr 2024 | CNY | 4.14 | 4.15 | 4.03 | 4.03 | 4.03 | -0.07 (-1.71%) | 5,728,428 |
11 Apr 2024 | CNY | 4.03 | 4.16 | 4.02 | 4.1 | 4.1 | -0.01 (-0.24%) | 5,264,723 |
10 Apr 2024 | CNY | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | -0.03 (-0.72%) | 5,992,465 |
9 Apr 2024 | CNY | 4.17 | 4.19 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 3,656,100 |
8 Apr 2024 | CNY | 4.2 | 4.2 | 4.11 | 4.12 | 4.12 | -0.1 (-2.37%) | 5,045,700 |
3 Apr 2024 | CNY | 4.19 | 4.23 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 4,543,415 |