Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 4.51 | 4.51 | 4.43 | 4.5 | 4.5 | +0.03 (+0.67%) | 4,143,700 |
13 Jun 2024 | CNY | 4.53 | 4.54 | 4.45 | 4.47 | 4.47 | -0.06 (-1.32%) | 6,561,500 |
12 Jun 2024 | CNY | 4.48 | 4.53 | 4.46 | 4.53 | 4.53 | +0.06 (+1.34%) | 4,715,300 |
11 Jun 2024 | CNY | 4.52 | 4.52 | 4.42 | 4.47 | 4.47 | -0.06 (-1.32%) | 5,669,765 |
7 Jun 2024 | CNY | 4.51 | 4.55 | 4.46 | 4.53 | 4.53 | +0.08 (+1.80%) | 8,411,300 |
6 Jun 2024 | CNY | 4.56 | 4.6 | 4.4 | 4.45 | 4.45 | -0.12 (-2.63%) | 10,481,661 |
5 Jun 2024 | CNY | 4.62 | 4.63 | 4.56 | 4.57 | 4.57 | -0.07 (-1.51%) | 6,056,632 |
4 Jun 2024 | CNY | 4.63 | 4.64 | 4.57 | 4.64 | 4.64 | +0.01 (+0.22%) | 6,440,513 |
3 Jun 2024 | CNY | 4.74 | 4.74 | 4.6 | 4.63 | 4.63 | -0.1 (-2.11%) | 7,391,200 |
31 May 2024 | CNY | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | +0.07 (+1.50%) | 5,982,228 |
30 May 2024 | CNY | 4.7 | 4.71 | 4.65 | 4.66 | 4.66 | -0.05 (-1.06%) | 6,927,213 |
29 May 2024 | CNY | 4.74 | 4.76 | 4.7 | 4.71 | 4.71 | -0.03 (-0.63%) | 5,850,800 |
28 May 2024 | CNY | 4.77 | 4.78 | 4.72 | 4.74 | 4.74 | -0.04 (-0.84%) | 5,347,700 |
27 May 2024 | CNY | 4.82 | 4.82 | 4.72 | 4.78 | 4.78 | 0.0 (0.0%) | 6,197,278 |
24 May 2024 | CNY | 4.82 | 4.85 | 4.78 | 4.78 | 4.78 | -0.04 (-0.83%) | 6,436,854 |
23 May 2024 | CNY | 4.92 | 4.94 | 4.81 | 4.82 | 4.82 | -0.1 (-2.03%) | 9,451,800 |
22 May 2024 | CNY | 4.93 | 4.97 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 6,130,800 |
21 May 2024 | CNY | 4.95 | 4.96 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 8,366,840 |
20 May 2024 | CNY | 4.96 | 5.02 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 17,210,487 |
17 May 2024 | CNY | 4.88 | 4.95 | 4.85 | 4.95 | 4.95 | +0.09 (+1.85%) | 14,331,351 |
16 May 2024 | CNY | 4.78 | 4.89 | 4.78 | 4.86 | 4.86 | +0.08 (+1.67%) | 11,784,700 |
15 May 2024 | CNY | 4.78 | 4.82 | 4.77 | 4.78 | 4.78 | -0.01 (-0.21%) | 7,724,400 |
14 May 2024 | CNY | 4.78 | 4.84 | 4.77 | 4.79 | 4.79 | +0.02 (+0.42%) | 9,005,520 |
13 May 2024 | CNY | 4.84 | 4.84 | 4.73 | 4.77 | 4.77 | -0.09 (-1.85%) | 10,942,332 |
10 May 2024 | CNY | 4.91 | 4.93 | 4.86 | 4.86 | 4.86 | -0.05 (-1.02%) | 9,001,901 |
9 May 2024 | CNY | 4.86 | 4.93 | 4.86 | 4.91 | 4.91 | +0.04 (+0.82%) | 9,209,318 |
8 May 2024 | CNY | 4.94 | 4.94 | 4.86 | 4.87 | 4.87 | -0.08 (-1.62%) | 11,143,736 |
7 May 2024 | CNY | 4.97 | 5 | 4.93 | 4.95 | 4.95 | -0.02 (-0.40%) | 11,761,486 |
6 May 2024 | CNY | 4.96 | 4.99 | 4.93 | 4.97 | 4.97 | +0.07 (+1.43%) | 13,678,080 |
30 Apr 2024 | CNY | 4.95 | 4.97 | 4.88 | 4.9 | 4.9 | -0.09 (-1.80%) | 13,983,270 |