Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 4.23 | 4.43 | 4.07 | 4.43 | 4.43 | +0.4 (+9.93%) | 23,733,001 |
26 Jun 2024 | CNY | 3.92 | 4.04 | 3.86 | 4.03 | 4.03 | +0.05 (+1.26%) | 8,915,600 |
25 Jun 2024 | CNY | 3.95 | 4.09 | 3.89 | 3.98 | 3.98 | +0.03 (+0.76%) | 10,794,100 |
24 Jun 2024 | CNY | 4.15 | 4.16 | 3.9 | 3.95 | 3.95 | -0.24 (-5.73%) | 10,583,000 |
21 Jun 2024 | CNY | 4.23 | 4.3 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 6,139,100 |
20 Jun 2024 | CNY | 4.37 | 4.39 | 4.17 | 4.2 | 4.2 | -0.16 (-3.67%) | 8,087,900 |
19 Jun 2024 | CNY | 4.41 | 4.48 | 4.35 | 4.36 | 4.36 | -0.03 (-0.68%) | 6,990,501 |
18 Jun 2024 | CNY | 4.34 | 4.44 | 4.34 | 4.39 | 4.39 | +0.05 (+1.15%) | 8,658,701 |
17 Jun 2024 | CNY | 4.42 | 4.48 | 4.32 | 4.34 | 4.34 | -0.16 (-3.56%) | 10,988,700 |
14 Jun 2024 | CNY | 4.49 | 4.63 | 4.38 | 4.5 | 4.5 | -0.02 (-0.44%) | 15,353,600 |
13 Jun 2024 | CNY | 4.65 | 4.75 | 4.45 | 4.52 | 4.52 | -0.08 (-1.74%) | 17,549,000 |
12 Jun 2024 | CNY | 4.48 | 4.67 | 4.31 | 4.6 | 4.6 | +0.07 (+1.55%) | 21,071,600 |
11 Jun 2024 | CNY | 4.55 | 4.68 | 4.21 | 4.53 | 4.53 | +0.13 (+2.95%) | 29,528,354 |
7 Jun 2024 | CNY | 4.18 | 4.4 | 4.11 | 4.4 | 4.4 | +0.4 (+10%) | 6,513,000 |
6 Jun 2024 | CNY | 4.17 | 4.25 | 3.95 | 4 | 4 | -0.17 (-4.08%) | 12,366,000 |
5 Jun 2024 | CNY | 4.37 | 4.37 | 4.15 | 4.17 | 4.17 | -0.24 (-5.44%) | 12,854,954 |
4 Jun 2024 | CNY | 4.46 | 4.52 | 4.23 | 4.41 | 4.41 | -0.07 (-1.56%) | 15,251,154 |
3 Jun 2024 | CNY | 4.88 | 4.91 | 4.41 | 4.48 | 4.48 | -0.41 (-8.38%) | 23,827,700 |
31 May 2024 | CNY | 5.06 | 5.09 | 4.83 | 4.89 | 4.89 | -0.24 (-4.68%) | 19,356,554 |
30 May 2024 | CNY | 5.28 | 5.28 | 5.01 | 5.13 | 5.13 | -0.16 (-3.02%) | 27,340,100 |
29 May 2024 | CNY | 4.84 | 5.29 | 4.84 | 5.29 | 5.29 | +0.48 (+9.98%) | 18,307,306 |
28 May 2024 | CNY | 5.19 | 5.24 | 4.78 | 4.81 | 4.81 | -0.34 (-6.60%) | 19,309,452 |
27 May 2024 | CNY | 5.08 | 5.25 | 4.95 | 5.15 | 5.15 | -0.01 (-0.19%) | 18,564,700 |
24 May 2024 | CNY | 5.39 | 5.4 | 5.1 | 5.16 | 5.16 | -0.29 (-5.32%) | 25,638,824 |
23 May 2024 | CNY | 5.28 | 5.55 | 5.18 | 5.45 | 5.45 | -0.18 (-3.20%) | 31,251,024 |
22 May 2024 | CNY | 5.36 | 6.05 | 5.36 | 5.63 | 5.63 | +0.11 (+1.99%) | 50,675,145 |
21 May 2024 | CNY | 5.07 | 5.61 | 5.07 | 5.52 | 5.52 | +0.25 (+4.74%) | 42,850,797 |
20 May 2024 | CNY | 5.3 | 5.6 | 5.18 | 5.27 | 5.27 | -0.48 (-8.35%) | 47,528,244 |
17 May 2024 | CNY | 5.62 | 5.75 | 5.13 | 5.75 | 5.75 | +0.52 (+9.94%) | 52,674,877 |
16 May 2024 | CNY | 4.78 | 5.23 | 4.76 | 5.23 | 5.23 | +0.48 (+10.11%) | 13,934,301 |