Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 4.11 | 4.16 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 10,223,390 |
13 Jun 2024 | CNY | 4.2 | 4.22 | 4.11 | 4.13 | 4.13 | -0.07 (-1.67%) | 7,087,200 |
12 Jun 2024 | CNY | 4.19 | 4.26 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 5,817,600 |
11 Jun 2024 | CNY | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | -0.05 (-1.18%) | 7,305,700 |
7 Jun 2024 | CNY | 4.11 | 4.25 | 4.09 | 4.24 | 4.24 | +0.16 (+3.92%) | 10,122,600 |
6 Jun 2024 | CNY | 4.27 | 4.29 | 4.04 | 4.08 | 4.08 | -0.18 (-4.23%) | 12,293,400 |
5 Jun 2024 | CNY | 4.35 | 4.41 | 4.25 | 4.26 | 4.26 | -0.14 (-3.18%) | 10,039,900 |
4 Jun 2024 | CNY | 4.41 | 4.44 | 4.34 | 4.4 | 4.4 | -0.04 (-0.90%) | 6,110,700 |
3 Jun 2024 | CNY | 4.56 | 4.59 | 4.4 | 4.44 | 4.44 | -0.13 (-2.84%) | 10,683,900 |
31 May 2024 | CNY | 4.6 | 4.63 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 4,844,200 |
30 May 2024 | CNY | 4.59 | 4.67 | 4.59 | 4.63 | 4.63 | +0.02 (+0.43%) | 5,529,600 |
29 May 2024 | CNY | 4.62 | 4.69 | 4.59 | 4.61 | 4.61 | -0.01 (-0.22%) | 5,202,200 |
28 May 2024 | CNY | 4.71 | 4.72 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 4,076,000 |
27 May 2024 | CNY | 4.65 | 4.69 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 5,295,400 |
24 May 2024 | CNY | 4.65 | 4.7 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 4,845,300 |
23 May 2024 | CNY | 4.74 | 4.75 | 4.6 | 4.62 | 4.62 | -0.13 (-2.74%) | 6,246,400 |
22 May 2024 | CNY | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | -0.02 (-0.42%) | 5,242,100 |
21 May 2024 | CNY | 4.79 | 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 |