Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 4.63 | 4.74 | 4.5 | 4.58 | 4.58 | -0.09 (-1.93%) | 23,883,290 |
21 May 2024 | CNY | 4.46 | 4.92 | 4.43 | 4.67 | 4.67 | +0.13 (+2.86%) | 31,804,900 |
20 May 2024 | CNY | 4.46 | 4.57 | 4.44 | 4.54 | 4.54 | +0.1 (+2.25%) | 9,223,500 |
17 May 2024 | CNY | 4.43 | 4.48 | 4.38 | 4.44 | 4.44 | +0.02 (+0.45%) | 5,867,800 |
16 May 2024 | CNY | 4.4 | 4.47 | 4.4 | 4.42 | 4.42 | 0.0 (0.0%) | 4,695,000 |
15 May 2024 | CNY | 4.5 | 4.52 | 4.4 | 4.42 | 4.42 | -0.09 (-2.00%) | 9,052,865 |
14 May 2024 | CNY | 4.35 | 4.55 | 4.34 | 4.51 | 4.51 | +0.17 (+3.92%) | 11,403,502 |
13 May 2024 | CNY | 4.34 | 4.4 | 4.31 | 4.34 | 4.34 | -0.06 (-1.36%) | 6,793,000 |
10 May 2024 | CNY | 4.43 | 4.5 | 4.38 | 4.4 | 4.4 | -0.04 (-0.90%) | 7,725,702 |
9 May 2024 | CNY | 4.43 | 4.46 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 5,723,502 |
8 May 2024 | CNY | 4.42 | 4.44 | 4.36 | 4.4 | 4.4 | -0.02 (-0.45%) | 8,249,700 |
7 May 2024 | CNY | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | +0.03 (+0.68%) | 8,292,200 |
6 May 2024 | CNY | 4.36 | 4.43 | 4.35 | 4.39 | 4.39 | +0.07 (+1.62%) | 7,565,900 |
30 Apr 2024 | CNY | 4.22 | 4.34 | 4.19 | 4.32 | 4.32 | +0.11 (+2.61%) | 11,189,000 |
29 Apr 2024 | CNY | 4.04 | 4.21 | 4.03 | 4.21 | 4.21 | +0.16 (+3.95%) | 9,531,700 |
26 Apr 2024 | CNY | 4.06 | 4.07 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 6,833,301 |
25 Apr 2024 | CNY | 4.05 | 4.09 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 5,666,100 |
24 Apr 2024 | CNY | 4.01 | 4.05 | 3.95 | 4.04 | 4.04 | +0.03 (+0.75%) | 6,231,663 |
23 Apr 2024 | CNY | 3.93 | 4.03 | 3.92 | 4.01 | 4.01 | +0.03 (+0.75%) | 7,460,400 |
22 Apr 2024 | CNY | 3.95 | 4.03 | 3.85 | 3.98 | 3.98 | +0.03 (+0.76%) | 8,499,663 |
19 Apr 2024 | CNY | 3.99 | 4.02 | 3.89 | 3.95 | 3.95 | -0.04 (-1.00%) | 6,627,702 |
18 Apr 2024 | CNY | 4.06 | 4.06 | 3.94 | 3.99 | 3.99 | -0.02 (-0.50%) | 8,483,365 |
17 Apr 2024 | CNY | 3.78 | 4.01 | 3.78 | 4.01 | 4.01 | +0.28 (+7.51%) | 11,610,215 |
16 Apr 2024 | CNY | 4.04 | 4.07 | 3.71 | 3.73 | 3.73 | -0.35 (-8.58%) | 15,682,600 |
15 Apr 2024 | CNY | 4.38 | 4.41 | 4.02 | 4.08 | 4.08 | -0.34 (-7.69%) | 16,623,504 |
12 Apr 2024 | CNY | 4.5 | 4.52 | 4.39 | 4.42 | 4.42 | -0.08 (-1.78%) | 9,845,104 |
11 Apr 2024 | CNY | 4.5 | 4.59 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 8,540,600 |
10 Apr 2024 | CNY | 4.66 | 4.7 | 4.5 | 4.53 | 4.53 | -0.16 (-3.41%) | 9,179,000 |
9 Apr 2024 | CNY | 4.59 | 4.7 | 4.55 | 4.69 | 4.69 | +0.1 (+2.18%) | 10,902,100 |
8 Apr 2024 | CNY | 4.67 | 4.7 | 4.59 | 4.59 | 4.59 | -0.12 (-2.55%) | 13,317,301 |