Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 4.19 | 4.19 | 4.06 | 4.07 | 4.07 | -0.09 (-2.16%) | 9,684,080 |
14 May 2024 | CNY | 4.19 | 4.25 | 4.12 | 4.16 | 4.16 | -0.08 (-1.89%) | 16,163,612 |
13 May 2024 | CNY | 4.18 | 4.38 | 4.13 | 4.24 | 4.24 | +0.09 (+2.17%) | 29,762,704 |
10 May 2024 | CNY | 4.19 | 4.2 | 4.11 | 4.15 | 4.15 | -0.03 (-0.72%) | 11,061,566 |
9 May 2024 | CNY | 4.17 | 4.22 | 4.13 | 4.18 | 4.18 | +0.04 (+0.97%) | 10,542,500 |
8 May 2024 | CNY | 4.26 | 4.26 | 4.13 | 4.14 | 4.14 | -0.14 (-3.27%) | 16,896,773 |
7 May 2024 | CNY | 4.25 | 4.29 | 4.16 | 4.28 | 4.28 | +0.03 (+0.71%) | 18,211,000 |
6 May 2024 | CNY | 4.42 | 4.44 | 4.24 | 4.25 | 4.25 | -0.13 (-2.97%) | 31,222,000 |
30 Apr 2024 | CNY | 4.6 | 4.68 | 4.34 | 4.38 | 4.38 | -0.44 (-9.13%) | 40,124,915 |
29 Apr 2024 | CNY | 4.75 | 4.85 | 4.74 | 4.82 | 4.82 | +0.11 (+2.34%) | 13,735,100 |
26 Apr 2024 | CNY | 4.58 | 4.72 | 4.57 | 4.71 | 4.71 | +0.13 (+2.84%) | 11,301,000 |
25 Apr 2024 | CNY | 4.64 | 4.64 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 8,530,700 |
24 Apr 2024 | CNY | 4.42 | 4.62 | 4.41 | 4.62 | 4.62 | +0.19 (+4.29%) | 11,592,100 |
23 Apr 2024 | CNY | 4.46 | 4.52 | 4.4 | 4.43 | 4.43 | +0.04 (+0.91%) | 11,108,735 |
22 Apr 2024 | CNY | 4.41 | 4.46 | 4.25 | 4.39 | 4.39 | -0.04 (-0.90%) | 9,483,876 |
19 Apr 2024 | CNY | 4.49 | 4.5 | 4.39 | 4.43 | 4.43 | -0.05 (-1.12%) | 11,512,062 |
18 Apr 2024 | CNY | 4.44 | 4.59 | 4.34 | 4.48 | 4.48 | +0.06 (+1.36%) | 14,461,707 |
17 Apr 2024 | CNY | 4.16 | 4.42 | 4.16 | 4.42 | 4.42 | +0.33 (+8.07%) | 19,478,876 |
16 Apr 2024 | CNY | 4.49 | 4.52 | 4.09 | 4.09 | 4.09 | -0.45 (-9.91%) | 22,743,700 |
15 Apr 2024 | CNY | 4.71 | 4.73 | 4.45 | 4.54 | 4.54 | -0.15 (-3.20%) | 13,140,605 |
12 Apr 2024 | CNY | 4.72 | 4.79 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 10,095,900 |
11 Apr 2024 | CNY | 4.68 | 4.79 | 4.66 | 4.71 | 4.71 | +0.01 (+0.21%) | 8,847,569 |
10 Apr 2024 | CNY | 4.85 | 4.86 | 4.66 | 4.7 | 4.7 | -0.16 (-3.29%) | 11,561,500 |
9 Apr 2024 | CNY | 4.83 | 4.88 | 4.79 | 4.86 | 4.86 | +0.02 (+0.41%) | 7,941,404 |
8 Apr 2024 | CNY | 4.98 | 4.98 | 4.83 | 4.84 | 4.84 | -0.15 (-3.01%) | 10,891,564 |
3 Apr 2024 | CNY | 5.07 | 5.09 | 4.97 | 4.99 | 4.99 | -0.1 (-1.96%) | 11,777,645 |
2 Apr 2024 | CNY | 5.1 | 5.15 | 5.05 | 5.09 | 5.09 | -0.07 (-1.36%) | 13,041,512 |
1 Apr 2024 | CNY | 5.05 | 5.16 | 5.04 | 5.16 | 5.16 | +0.14 (+2.79%) | 19,615,571 |
29 Mar 2024 | CNY | 4.96 | 5.02 | 4.86 | 5.02 | 5.02 | +0.06 (+1.21%) | 5,946,800 |
28 Mar 2024 | CNY | 4.77 | 5.01 | 4.76 | 4.96 | 4.96 | +0.17 (+3.55%) | 14,875,296 |