Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 May 2024 | CNY | 4.7 | 4.87 | 4.65 | 4.75 | 4.75 | +0.06 (+1.28%) | 7,428,100 |
14 May 2024 | CNY | 4.74 | 4.78 | 4.6 | 4.69 | 4.69 | -0.05 (-1.05%) | 9,507,600 |
13 May 2024 | CNY | 4.88 | 4.9 | 4.65 | 4.74 | 4.74 | -0.22 (-4.44%) | 14,131,900 |
10 May 2024 | CNY | 4.75 | 5.13 | 4.65 | 4.96 | 4.96 | +0.21 (+4.42%) | 15,991,372 |
9 May 2024 | CNY | 4.72 | 4.81 | 4.68 | 4.75 | 4.75 | +0.15 (+3.26%) | 6,287,353 |
8 May 2024 | CNY | 4.75 | 4.78 | 4.57 | 4.6 | 4.6 | -0.17 (-3.56%) | 5,444,601 |
7 May 2024 | CNY | 4.7 | 4.84 | 4.64 | 4.77 | 4.77 | +0.07 (+1.49%) | 8,933,800 |
6 May 2024 | CNY | 4.67 | 4.88 | 4.6 | 4.7 | 4.7 | +0.19 (+4.21%) | 10,174,820 |
30 Apr 2024 | CNY | 4.78 | 4.8 | 4.45 | 4.51 | 4.51 | -0.18 (-3.84%) | 12,500,170 |
29 Apr 2024 | CNY | 4.39 | 4.8 | 4.39 | 4.69 | 4.69 | +0.33 (+7.57%) | 14,488,500 |
26 Apr 2024 | CNY | 4.35 | 4.46 | 4.22 | 4.36 | 4.36 | +0.01 (+0.23%) | 4,679,300 |
25 Apr 2024 | CNY | 4.26 | 4.39 | 4.16 | 4.35 | 4.35 | +0.07 (+1.64%) | 4,412,914 |
24 Apr 2024 | CNY | 4.1 | 4.29 | 4.06 | 4.28 | 4.28 | +0.19 (+4.65%) | 6,084,384 |
23 Apr 2024 | CNY | 3.97 | 4.12 | 3.96 | 4.09 | 4.09 | +0.12 (+3.02%) | 6,188,100 |
22 Apr 2024 | CNY | 4.05 | 4.05 | 3.86 | 3.97 | 3.97 | -0.09 (-2.22%) | 6,275,711 |
19 Apr 2024 | CNY | 4.16 | 4.19 | 4 | 4.06 | 4.06 | -0.15 (-3.56%) | 6,793,310 |
18 Apr 2024 | CNY | 4.19 | 4.28 | 3.95 | 4.21 | 4.21 | +0.1 (+2.43%) | 9,768,200 |
17 Apr 2024 | CNY | 3.76 | 4.14 | 3.71 | 4.11 | 4.11 | +0.35 (+9.31%) | 10,545,100 |
16 Apr 2024 | CNY | 4.18 | 4.18 | 3.76 | 3.76 | 3.76 | -0.42 (-10.05%) | 10,987,400 |
15 Apr 2024 | CNY | 4.61 | 4.66 | 4.18 | 4.18 | 4.18 | -0.46 (-9.91%) | 9,466,100 |
12 Apr 2024 | CNY | 4.67 | 4.74 | 4.62 | 4.64 | 4.64 | -0.03 (-0.64%) | 3,976,114 |
11 Apr 2024 | CNY | 4.68 | 4.75 | 4.53 | 4.67 | 4.67 | +0.04 (+0.86%) | 6,072,600 |
10 Apr 2024 | CNY | 4.77 | 4.81 | 4.55 | 4.63 | 4.63 | -0.18 (-3.74%) | 8,837,288 |
9 Apr 2024 | CNY | 4.86 | 4.95 | 4.75 | 4.81 | 4.81 | -0.02 (-0.41%) | 9,512,214 |
8 Apr 2024 | CNY | 5.14 | 5.14 | 4.78 | 4.83 | 4.83 | -0.28 (-5.48%) | 7,687,417 |
3 Apr 2024 | CNY | 5.18 | 5.18 | 5.03 | 5.11 | 5.11 | -0.07 (-1.35%) | 4,996,400 |