Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 5.11 | 5.28 | 5.11 | 5.14 | 5.14 | -0.17 (-3.20%) | 57,904,269 |
20 May 2024 | CNY | 4.95 | 5.32 | 4.94 | 5.31 | 5.31 | +0.32 (+6.41%) | 88,994,089 |
17 May 2024 | CNY | 5.11 | 5.17 | 4.92 | 4.99 | 4.99 | -0.33 (-6.20%) | 89,089,001 |
16 May 2024 | CNY | 5.09 | 5.46 | 5.01 | 5.32 | 5.32 | +0.25 (+4.93%) | 137,604,765 |
15 May 2024 | CNY | 4.58 | 5.07 | 4.52 | 5.07 | 5.07 | +0.46 (+9.98%) | 102,501,616 |
14 May 2024 | CNY | 4.59 | 4.83 | 4.56 | 4.61 | 4.61 | -0.19 (-3.96%) | 71,058,839 |
13 May 2024 | CNY | 5.02 | 5.22 | 4.8 | 4.8 | 4.8 | -0.22 (-4.38%) | 124,066,754 |
10 May 2024 | CNY | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | +0.46 (+10.09%) | 46,422,322 |
9 May 2024 | CNY | 4.42 | 4.81 | 4.4 | 4.56 | 4.56 | +0.19 (+4.35%) | 56,262,183 |
8 May 2024 | CNY | 4.4 | 4.45 | 4.36 | 4.37 | 4.37 | -0.07 (-1.58%) | 20,682,681 |
7 May 2024 | CNY | 4.55 | 4.6 | 4.39 | 4.44 | 4.44 | +0.03 (+0.68%) | 36,580,256 |
6 May 2024 | CNY | 4.31 | 4.44 | 4.27 | 4.41 | 4.41 | +0.16 (+3.76%) | 22,771,865 |
30 Apr 2024 | CNY | 4.2 | 4.35 | 4.17 | 4.25 | 4.25 | +0.05 (+1.19%) | 17,960,281 |
29 Apr 2024 | CNY | 4.17 | 4.23 | 4.13 | 4.2 | 4.2 | +0.03 (+0.72%) | 15,944,481 |
26 Apr 2024 | CNY | 4.16 | 4.2 | 4 | 4.17 | 4.17 | +0.01 (+0.24%) | 20,357,870 |
25 Apr 2024 | CNY | 4.09 | 4.17 | 4.08 | 4.16 | 4.16 | +0.04 (+0.97%) | 11,111,400 |
24 Apr 2024 | CNY | 4.05 | 4.12 | 4 | 4.12 | 4.12 | +0.05 (+1.23%) | 10,039,000 |
23 Apr 2024 | CNY | 4.05 | 4.12 | 3.98 | 4.07 | 4.07 | +0.07 (+1.75%) | 12,278,300 |
22 Apr 2024 | CNY | 4 | 4.12 | 3.99 | 4 | 4 | +0.06 (+1.52%) | 15,927,361 |
19 Apr 2024 | CNY | 3.86 | 3.97 | 3.79 | 3.94 | 3.94 | +0.08 (+2.07%) | 14,121,200 |
18 Apr 2024 | CNY | 3.86 | 3.95 | 3.81 | 3.86 | 3.86 | -0.01 (-0.26%) | 8,419,200 |
17 Apr 2024 | CNY | 3.71 | 3.87 | 3.71 | 3.87 | 3.87 | +0.17 (+4.59%) | 10,792,700 |
16 Apr 2024 | CNY | 3.85 | 3.87 | 3.67 | 3.7 | 3.7 | -0.21 (-5.37%) | 18,186,667 |
15 Apr 2024 | CNY | 4.03 | 4.05 | 3.87 | 3.91 | 3.91 | -0.12 (-2.98%) | 13,904,333 |
12 Apr 2024 | CNY | 4.1 | 4.14 | 4.01 | 4.03 | 4.03 | -0.08 (-1.95%) | 11,886,499 |
11 Apr 2024 | CNY | 4.15 | 4.23 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 14,369,600 |
10 Apr 2024 | CNY | 4.24 | 4.28 | 4.15 | 4.18 | 4.18 | -0.06 (-1.42%) | 9,100,100 |
9 Apr 2024 | CNY | 4.2 | 4.27 | 4.15 | 4.24 | 4.24 | +0.02 (+0.47%) | 8,938,181 |
8 Apr 2024 | CNY | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 9,994,249 |
3 Apr 2024 | CNY | 4.23 | 4.29 | 4.21 | 4.29 | 4.29 | +0.05 (+1.18%) | 9,610,800 |