Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 4.22 | 4.37 | 4.04 | 4.27 | 4.27 | +0.04 (+0.95%) | 49,710,251 |
23 May 2024 | CNY | 4.1 | 4.32 | 4.1 | 4.23 | 4.23 | +0.12 (+2.92%) | 66,802,239 |
22 May 2024 | CNY | 4.02 | 4.17 | 4.02 | 4.11 | 4.11 | -0.12 (-2.84%) | 77,377,379 |
21 May 2024 | CNY | 4.35 | 4.4 | 4.23 | 4.23 | 4.23 | -0.22 (-4.94%) | 31,709,400 |
20 May 2024 | CNY | 4.61 | 4.65 | 4.45 | 4.45 | 4.45 | -0.23 (-4.91%) | 66,881,535 |
17 May 2024 | CNY | 4.54 | 4.72 | 4.54 | 4.68 | 4.68 | +0.15 (+3.31%) | 60,977,479 |
16 May 2024 | CNY | 4.52 | 4.63 | 4.49 | 4.53 | 4.53 | -0.16 (-3.41%) | 90,244,882 |
15 May 2024 | CNY | 4.28 | 4.74 | 4.28 | 4.69 | 4.69 | +0.18 (+3.99%) | 161,186,840 |
14 May 2024 | CNY | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.24 (-5.05%) | 6,186,300 |
13 May 2024 | CNY | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 5,492,700 |
10 May 2024 | CNY | 5 | 5 | 5 | 5 | 5 | -0.26 (-4.94%) | 4,471,800 |
9 May 2024 | CNY | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.28 (-5.05%) | 2,990,500 |
8 May 2024 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.29 (-4.97%) | 2,750,600 |
7 May 2024 | CNY | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.31 (-5.05%) | 1,289,800 |
6 May 2024 | CNY | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32 (-4.95%) | 1,772,200 |
30 Apr 2024 | CNY | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.0 (0.0%) | 0 |
29 Apr 2024 | CNY | 6.36 | 6.49 | 6.33 | 6.46 | 6.46 | +0.08 (+1.25%) | 60,710,491 |
26 Apr 2024 | CNY | 6.31 | 6.41 | 6.3 | 6.38 | 6.38 | +0.02 (+0.31%) | 40,929,384 |
25 Apr 2024 | CNY | 6.46 | 6.53 | 6.34 | 6.36 | 6.36 | -0.11 (-1.70%) | 41,576,870 |
24 Apr 2024 | CNY | 6.42 | 6.48 | 6.28 | 6.47 | 6.47 | +0.04 (+0.62%) | 34,965,777 |
23 Apr 2024 | CNY | 6.54 | 6.56 | 6.4 | 6.43 | 6.43 | -0.08 (-1.23%) | 31,552,403 |
22 Apr 2024 | CNY | 6.55 | 6.71 | 6.49 | 6.51 | 6.51 | -0.03 (-0.46%) | 35,729,095 |
19 Apr 2024 | CNY | 6.59 | 6.62 | 6.47 | 6.54 | 6.54 | -0.09 (-1.36%) | 27,667,355 |
18 Apr 2024 | CNY | 6.77 | 6.77 | 6.59 | 6.63 | 6.63 | -0.14 (-2.07%) | 35,746,649 |
17 Apr 2024 | CNY | 6.8 | 6.98 | 6.56 | 6.77 | 6.77 | +0.12 (+1.80%) | 55,213,826 |
16 Apr 2024 | CNY | 6.92 | 7 | 6.61 | 6.65 | 6.65 | -0.32 (-4.59%) | 29,099,977 |
15 Apr 2024 | CNY | 7.11 | 7.19 | 6.89 | 6.97 | 6.97 | -0.19 (-2.65%) | 24,740,000 |
12 Apr 2024 | CNY | 7.28 | 7.29 | 7.13 | 7.16 | 7.16 | -0.1 (-1.38%) | 8,690,816 |
11 Apr 2024 | CNY | 7.26 | 7.35 | 7.23 | 7.26 | 7.26 | -0.04 (-0.55%) | 8,246,600 |
10 Apr 2024 | CNY | 7.47 | 7.47 | 7.26 | 7.3 | 7.3 | -0.17 (-2.28%) | 10,620,840 |