Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 4.74 | 4.83 | 4.73 | 4.77 | 4.77 | -0.03 (-0.63%) | 6,695,200 |
20 May 2024 | CNY | 4.81 | 4.85 | 4.79 | 4.8 | 4.8 | 0.0 (0.0%) | 5,919,000 |
17 May 2024 | CNY | 4.74 | 4.8 | 4.72 | 4.8 | 4.8 | +0.06 (+1.27%) | 6,046,000 |
16 May 2024 | CNY | 4.69 | 4.77 | 4.69 | 4.74 | 4.74 | +0.03 (+0.64%) | 5,294,700 |
15 May 2024 | CNY | 4.73 | 4.74 | 4.69 | 4.71 | 4.71 | 0.0 (0.0%) | 4,771,000 |
14 May 2024 | CNY | 4.68 | 4.75 | 4.66 | 4.71 | 4.71 | +0.01 (+0.21%) | 6,939,200 |
13 May 2024 | CNY | 4.68 | 4.73 | 4.67 | 4.7 | 4.7 | 0.0 (0.0%) | 6,411,700 |
10 May 2024 | CNY | 4.69 | 4.73 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 5,658,604 |
9 May 2024 | CNY | 4.63 | 4.73 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 6,535,271 |
8 May 2024 | CNY | 4.66 | 4.71 | 4.64 | 4.65 | 4.65 | -0.03 (-0.64%) | 6,732,426 |
7 May 2024 | CNY | 4.7 | 4.71 | 4.59 | 4.68 | 4.68 | +0.02 (+0.43%) | 8,825,474 |
6 May 2024 | CNY | 4.61 | 4.69 | 4.61 | 4.66 | 4.66 | +0.1 (+2.19%) | 11,854,100 |
30 Apr 2024 | CNY | 4.45 | 4.58 | 4.45 | 4.56 | 4.56 | +0.11 (+2.47%) | 12,891,260 |
29 Apr 2024 | CNY | 4.3 | 4.46 | 4.3 | 4.45 | 4.45 | +0.12 (+2.77%) | 7,397,720 |
26 Apr 2024 | CNY | 4.27 | 4.34 | 4.24 | 4.33 | 4.33 | +0.06 (+1.41%) | 5,502,468 |
25 Apr 2024 | CNY | 4.22 | 4.31 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 4,570,600 |
24 Apr 2024 | CNY | 4.26 | 4.26 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 4,368,700 |
23 Apr 2024 | CNY | 4.28 | 4.31 | 4.21 | 4.23 | 4.23 | -0.04 (-0.94%) | 5,341,800 |
22 Apr 2024 | CNY | 4.4 | 4.47 | 4.25 | 4.27 | 4.27 | -0.14 (-3.17%) | 8,097,537 |
19 Apr 2024 | CNY | 4.41 | 4.51 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 5,762,722 |
18 Apr 2024 | CNY | 4.47 | 4.55 | 4.42 | 4.44 | 4.44 | -0.09 (-1.99%) | 8,030,756 |
17 Apr 2024 | CNY | 4.36 | 4.54 | 4.36 | 4.53 | 4.53 | +0.21 (+4.86%) | 9,217,089 |
16 Apr 2024 | CNY | 4.53 | 4.56 | 4.32 | 4.32 | 4.32 | -0.24 (-5.26%) | 10,580,920 |
15 Apr 2024 | CNY | 4.58 | 4.64 | 4.47 | 4.56 | 4.56 | -0.05 (-1.08%) | 8,937,300 |
12 Apr 2024 | CNY | 4.66 | 4.72 | 4.61 | 4.61 | 4.61 | -0.07 (-1.50%) | 6,074,420 |
11 Apr 2024 | CNY | 4.59 | 4.74 | 4.58 | 4.68 | 4.68 | +0.05 (+1.08%) | 7,241,800 |
10 Apr 2024 | CNY | 4.67 | 4.69 | 4.58 | 4.63 | 4.63 | -0.05 (-1.07%) | 6,012,100 |
9 Apr 2024 | CNY | 4.66 | 4.68 | 4.61 | 4.68 | 4.68 | +0.05 (+1.08%) | 4,993,687 |
8 Apr 2024 | CNY | 4.64 | 4.68 | 4.59 | 4.63 | 4.63 | -0.01 (-0.22%) | 6,620,227 |
3 Apr 2024 | CNY | 4.61 | 4.67 | 4.61 | 4.64 | 4.64 | +0.01 (+0.22%) | 5,768,500 |