Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 4.11 | 4.12 | 3.93 | 3.95 | 3.95 | -0.14 (-3.42%) | 17,813,852 |
3 Jul 2024 | CNY | 4.2 | 4.21 | 4.08 | 4.09 | 4.09 | -0.1 (-2.39%) | 10,969,244 |
2 Jul 2024 | CNY | 4.13 | 4.23 | 4.1 | 4.19 | 4.19 | +0.04 (+0.96%) | 10,219,800 |
1 Jul 2024 | CNY | 4.1 | 4.23 | 4.06 | 4.15 | 4.15 | +0.05 (+1.22%) | 11,830,197 |
28 Jun 2024 | CNY | 4.05 | 4.22 | 4.01 | 4.1 | 4.1 | +0.05 (+1.23%) | 16,840,800 |
27 Jun 2024 | CNY | 4.21 | 4.29 | 4 | 4.05 | 4.05 | -0.31 (-7.11%) | 31,257,264 |
26 Jun 2024 | CNY | 4.29 | 4.53 | 4.28 | 4.36 | 4.36 | +0.16 (+3.81%) | 43,141,468 |
25 Jun 2024 | CNY | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.47 (-10.06%) | 4,235,000 |
24 Jun 2024 | CNY | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.52 (-10.02%) | 2,579,200 |
21 Jun 2024 | CNY | 5.48 | 5.48 | 5.09 | 5.19 | 5.19 | +0.21 (+4.22%) | 57,566,874 |
20 Jun 2024 | CNY | 4.47 | 4.98 | 4.31 | 4.98 | 4.98 | +0.45 (+9.93%) | 19,348,844 |
19 Jun 2024 | CNY | 4.31 | 4.65 | 4.31 | 4.53 | 4.53 | +0.23 (+5.35%) | 9,415,178 |
18 Jun 2024 | CNY | 4.2 | 4.32 | 4.18 | 4.3 | 4.3 | +0.09 (+2.14%) | 3,997,417 |
17 Jun 2024 | CNY | 4.27 | 4.32 | 4.2 | 4.21 | 4.21 | -0.08 (-1.86%) | 3,305,700 |
14 Jun 2024 | CNY | 4.33 | 4.36 | 4.26 | 4.29 | 4.29 | +0.02 (+0.47%) | 4,459,500 |
13 Jun 2024 | CNY | 4.35 | 4.38 | 4.21 | 4.27 | 4.27 | -0.05 (-1.16%) | 2,839,300 |
12 Jun 2024 | CNY | 4.21 | 4.34 | 4.19 | 4.32 | 4.32 | +0.12 (+2.86%) | 2,943,169 |
11 Jun 2024 | CNY | 4.28 | 4.28 | 4.11 | 4.2 | 4.2 | -0.08 (-1.87%) | 3,965,446 |
7 Jun 2024 | CNY | 4.1 | 4.31 | 4.09 | 4.28 | 4.28 | +0.27 (+6.73%) | 5,248,018 |
6 Jun 2024 | CNY | 4.3 | 4.35 | 3.93 | 4.01 | 4.01 | -0.28 (-6.53%) | 6,660,120 |
5 Jun 2024 | CNY | 4.43 | 4.44 | 4.27 | 4.29 | 4.29 | -0.18 (-4.03%) | 4,330,600 |
4 Jun 2024 | CNY | 4.52 | 4.52 | 4.33 | 4.47 | 4.47 | -0.07 (-1.54%) | 5,443,601 |
3 Jun 2024 | CNY | 4.75 | 4.76 | 4.48 | 4.54 | 4.54 | -0.21 (-4.42%) | 5,702,996 |
31 May 2024 | CNY | 4.71 | 4.77 | 4.63 | 4.75 | 4.75 | +0.1 (+2.15%) | 2,687,682 |
30 May 2024 | CNY | 4.7 | 4.76 | 4.63 | 4.65 | 4.65 | -0.08 (-1.69%) | 2,053,600 |
29 May 2024 | CNY | 4.69 | 4.78 | 4.63 | 4.73 | 4.73 | +0.04 (+0.85%) | 2,361,200 |
28 May 2024 | CNY | 4.79 | 4.79 | 4.69 | 4.69 | 4.69 | -0.1 (-2.09%) | 2,563,700 |
27 May 2024 | CNY | 4.74 | 4.79 | 4.68 | 4.79 | 4.79 | +0.05 (+1.05%) | 3,460,190 |
24 May 2024 | CNY | 4.73 | 4.83 | 4.73 | 4.74 | 4.74 | -0.03 (-0.63%) | 2,395,200 |
23 May 2024 | CNY | 4.88 | 4.89 | 4.75 | 4.77 | 4.77 | -0.13 (-2.65%) | 2,716,073 |