Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 4.58 | 4.7 | 4.49 | 4.52 | 4.52 | +0.04 (+0.89%) | 15,439,666 |
15 May 2024 | CNY | 4.43 | 4.48 | 4.32 | 4.48 | 4.48 | +0.21 (+4.92%) | 10,044,639 |
14 May 2024 | CNY | 4.05 | 4.27 | 4.03 | 4.27 | 4.27 | +0.2 (+4.91%) | 7,959,737 |
13 May 2024 | CNY | 4.07 | 4.25 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 9,337,990 |
10 May 2024 | CNY | 4.4 | 4.49 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 9,699,300 |
9 May 2024 | CNY | 4.62 | 4.7 | 4.45 | 4.5 | 4.5 | -0.17 (-3.64%) | 10,826,765 |
8 May 2024 | CNY | 4.8 | 4.87 | 4.66 | 4.67 | 4.67 | -0.24 (-4.89%) | 14,705,206 |
7 May 2024 | CNY | 4.65 | 5.03 | 4.57 | 4.91 | 4.91 | +0.1 (+2.08%) | 25,048,907 |
6 May 2024 | CNY | 4.9 | 4.92 | 4.81 | 4.81 | 4.81 | -0.25 (-4.94%) | 6,441,800 |
30 Apr 2024 | CNY | 5.06 | 5.24 | 5.06 | 5.06 | 5.06 | -0.27 (-5.07%) | 17,934,746 |
29 Apr 2024 | CNY | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.28 (-4.99%) | 230,900 |
26 Apr 2024 | CNY | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 567,100 |
25 Apr 2024 | CNY | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.31 (-4.99%) | 129,800 |
24 Apr 2024 | CNY | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.33 (-5.05%) | 60,300 |
23 Apr 2024 | CNY | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.34 (-4.94%) | 30,200 |
22 Apr 2024 | CNY | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.36 (-4.97%) | 72,200 |
19 Apr 2024 | CNY | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |
18 Apr 2024 | CNY | 7.22 | 7.42 | 7 | 7.24 | 7.24 | 0.0 (0.0%) | 9,728,280 |
17 Apr 2024 | CNY | 6.52 | 7.25 | 6.52 | 7.24 | 7.24 | +0.54 (+8.06%) | 11,045,052 |
16 Apr 2024 | CNY | 7.35 | 7.41 | 6.7 | 6.7 | 6.7 | -0.74 (-9.95%) | 10,894,150 |
15 Apr 2024 | CNY | 8.01 | 8.1 | 7.33 | 7.44 | 7.44 | -0.66 (-8.15%) | 10,911,374 |
12 Apr 2024 | CNY | 8.07 | 8.31 | 8.06 | 8.1 | 8.1 | +0.02 (+0.25%) | 8,279,153 |
11 Apr 2024 | CNY | 8.19 | 8.35 | 8.06 | 8.08 | 8.08 | -0.27 (-3.23%) | 10,794,171 |
10 Apr 2024 | CNY | 8.19 | 8.8 | 8.19 | 8.35 | 8.35 | -0.75 (-8.24%) | 14,891,051 |
9 Apr 2024 | CNY | 9.01 | 9.26 | 8.93 | 9.1 | 9.1 | +0.08 (+0.89%) | 5,857,551 |
8 Apr 2024 | CNY | 9.57 | 9.57 | 9 | 9.02 | 9.02 | -0.6 (-6.24%) | 9,804,800 |
3 Apr 2024 | CNY | 9.43 | 9.8 | 9.12 | 9.62 | 9.62 | +0.1 (+1.05%) | 10,580,500 |
2 Apr 2024 | CNY | 9.7 | 9.93 | 9.48 | 9.52 | 9.52 | -0.17 (-1.75%) | 8,007,188 |
1 Apr 2024 | CNY | 9.47 | 9.75 | 9.47 | 9.69 | 9.69 | +0.22 (+2.32%) | 8,280,901 |
29 Mar 2024 | CNY | 9.63 | 9.79 | 9.37 | 9.47 | 9.47 | -0.28 (-2.87%) | 5,611,600 |