Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 4.76 | 4.84 | 4.72 | 4.84 | 4.84 | +0.08 (+1.68%) | 11,954,449 |
2 Jul 2024 | CNY | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | +0.05 (+1.06%) | 10,613,155 |
1 Jul 2024 | CNY | 4.58 | 4.73 | 4.58 | 4.71 | 4.71 | +0.15 (+3.29%) | 15,408,401 |
28 Jun 2024 | CNY | 4.51 | 4.61 | 4.5 | 4.56 | 4.56 | +0.06 (+1.33%) | 11,258,798 |
27 Jun 2024 | CNY | 4.63 | 4.64 | 4.49 | 4.5 | 4.5 | -0.14 (-3.02%) | 13,941,600 |
26 Jun 2024 | CNY | 4.51 | 4.65 | 4.42 | 4.64 | 4.64 | +0.09 (+1.98%) | 21,883,745 |
25 Jun 2024 | CNY | 4.28 | 4.7 | 4.28 | 4.55 | 4.55 | +0.28 (+6.56%) | 20,937,301 |
24 Jun 2024 | CNY | 4.41 | 4.44 | 4.24 | 4.27 | 4.27 | -0.15 (-3.39%) | 8,468,601 |
21 Jun 2024 | CNY | 4.4 | 4.45 | 4.32 | 4.42 | 4.42 | +0.03 (+0.68%) | 4,692,533 |
20 Jun 2024 | CNY | 4.56 | 4.57 | 4.39 | 4.39 | 4.39 | -0.15 (-3.30%) | 7,045,700 |
19 Jun 2024 | CNY | 4.57 | 4.6 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 5,907,232 |
18 Jun 2024 | CNY | 4.43 | 4.56 | 4.36 | 4.54 | 4.54 | +0.13 (+2.95%) | 6,591,300 |
17 Jun 2024 | CNY | 4.47 | 4.5 | 4.38 | 4.41 | 4.41 | -0.08 (-1.78%) | 6,312,800 |
14 Jun 2024 | CNY | 4.51 | 4.56 | 4.43 | 4.49 | 4.49 | -0.03 (-0.66%) | 5,944,701 |
13 Jun 2024 | CNY | 4.59 | 4.64 | 4.49 | 4.52 | 4.52 | -0.07 (-1.53%) | 6,210,800 |
12 Jun 2024 | CNY | 4.54 | 4.7 | 4.53 | 4.59 | 4.59 | +0.07 (+1.55%) | 9,567,000 |
11 Jun 2024 | CNY | 4.36 | 4.53 | 4.29 | 4.52 | 4.52 | +0.11 (+2.49%) | 12,487,180 |
7 Jun 2024 | CNY | 4.18 | 4.44 | 4.18 | 4.41 | 4.41 | +0.28 (+6.78%) | 15,777,400 |
6 Jun 2024 | CNY | 4.42 | 4.48 | 4.09 | 4.13 | 4.13 | -0.31 (-6.98%) | 18,078,700 |
5 Jun 2024 | CNY | 4.58 | 4.59 | 4.43 | 4.44 | 4.44 | -0.17 (-3.69%) | 9,850,540 |
4 Jun 2024 | CNY | 4.8 | 4.82 | 4.55 | 4.61 | 4.61 | -0.21 (-4.36%) | 13,793,400 |
3 Jun 2024 | CNY | 4.91 | 4.93 | 4.77 | 4.82 | 4.82 | -0.07 (-1.43%) | 11,684,200 |
31 May 2024 | CNY | 4.93 | 4.96 | 4.81 | 4.89 | 4.89 | -0.04 (-0.81%) | 13,190,980 |
30 May 2024 | CNY | 5.08 | 5.1 | 4.93 | 4.93 | 4.93 | -0.18 (-3.52%) | 9,917,881 |
29 May 2024 | CNY | 5.08 | 5.17 | 5.04 | 5.11 | 5.11 | +0.05 (+0.99%) | 9,304,501 |
28 May 2024 | CNY | 5.06 | 5.1 | 5.02 | 5.06 | 5.06 | +0.01 (+0.20%) | 7,405,600 |
27 May 2024 | CNY | 5 | 5.07 | 4.94 | 5.05 | 5.05 | -0.04 (-0.79%) | 10,978,381 |
24 May 2024 | CNY | 5.09 | 5.17 | 5.03 | 5.09 | 5.09 | 0.0 (0.0%) | 7,629,600 |
23 May 2024 | CNY | 5.23 | 5.25 | 5.09 | 5.09 | 5.09 | -0.14 (-2.68%) | 7,826,800 |
22 May 2024 | CNY | 5.19 | 5.3 | 5.15 | 5.23 | 5.23 | +0.05 (+0.97%) | 9,213,300 |