Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2024 | CNY | 4.37 | 4.5 | 4.25 | 4.41 | 4.41 | +0.07 (+1.61%) | 6,707,742 |
1 Jul 2024 | CNY | 4.4 | 4.49 | 4.22 | 4.34 | 4.34 | -0.06 (-1.36%) | 7,415,400 |
28 Jun 2024 | CNY | 4.59 | 4.72 | 4.38 | 4.4 | 4.4 | -0.22 (-4.76%) | 10,510,242 |
27 Jun 2024 | CNY | 4.78 | 4.84 | 4.61 | 4.62 | 4.62 | -0.22 (-4.55%) | 4,467,000 |
26 Jun 2024 | CNY | 4.67 | 4.85 | 4.63 | 4.84 | 4.84 | +0.18 (+3.86%) | 4,066,400 |
25 Jun 2024 | CNY | 4.67 | 4.74 | 4.61 | 4.66 | 4.66 | +0.01 (+0.22%) | 3,159,700 |
24 Jun 2024 | CNY | 4.78 | 4.8 | 4.6 | 4.65 | 4.65 | -0.13 (-2.72%) | 3,360,000 |
21 Jun 2024 | CNY | 4.85 | 4.86 | 4.73 | 4.78 | 4.78 | -0.05 (-1.04%) | 2,671,100 |
20 Jun 2024 | CNY | 4.93 | 4.97 | 4.82 | 4.83 | 4.83 | -0.11 (-2.23%) | 4,100,100 |
19 Jun 2024 | CNY | 5.09 | 5.11 | 4.93 | 4.94 | 4.94 | -0.1 (-1.98%) | 3,017,700 |
18 Jun 2024 | CNY | 4.98 | 5.11 | 4.96 | 5.04 | 5.04 | +0.08 (+1.61%) | 3,699,400 |
17 Jun 2024 | CNY | 4.88 | 5.04 | 4.82 | 4.96 | 4.96 | +0.07 (+1.43%) | 4,346,200 |
14 Jun 2024 | CNY | 5 | 5.27 | 4.87 | 4.89 | 4.89 | -0.18 (-3.55%) | 5,079,500 |
13 Jun 2024 | CNY | 5.1 | 5.27 | 5.03 | 5.07 | 5.07 | -0.03 (-0.59%) | 8,914,906 |
12 Jun 2024 | CNY | 4.86 | 5.15 | 4.75 | 5.1 | 5.1 | +0.22 (+4.51%) | 8,642,206 |
11 Jun 2024 | CNY | 4.64 | 4.98 | 4.56 | 4.88 | 4.88 | +0.24 (+5.17%) | 11,273,602 |
7 Jun 2024 | CNY | 4.53 | 4.69 | 4.37 | 4.64 | 4.64 | +0.17 (+3.80%) | 11,072,401 |
6 Jun 2024 | CNY | 4.8 | 4.8 | 4.44 | 4.47 | 4.47 | -0.29 (-6.09%) | 11,005,900 |
5 Jun 2024 | CNY | 4.9 | 4.96 | 4.7 | 4.76 | 4.76 | -0.23 (-4.61%) | 8,996,150 |
4 Jun 2024 | CNY | 5.17 | 5.17 | 4.9 | 4.99 | 4.99 | -0.14 (-2.73%) | 7,323,100 |
3 Jun 2024 | CNY | 5.16 | 5.28 | 4.95 | 5.13 | 5.13 | -0.24 (-4.47%) | 12,479,487 |
31 May 2024 | CNY | 5.35 | 5.42 | 5.31 | 5.37 | 5.37 | +0.02 (+0.37%) | 2,426,000 |
30 May 2024 | CNY | 5.39 | 5.41 | 5.31 | 5.35 | 5.35 | -0.03 (-0.56%) | 2,783,800 |
29 May 2024 | CNY | 5.4 | 5.49 | 5.35 | 5.38 | 5.38 | +0.01 (+0.19%) | 3,689,900 |
28 May 2024 | CNY | 5.5 | 5.5 | 5.37 | 5.37 | 5.37 | -0.09 (-1.65%) | 2,880,600 |
27 May 2024 | CNY | 5.48 | 5.54 | 5.36 | 5.46 | 5.46 | -0.04 (-0.73%) | 5,522,567 |
24 May 2024 | CNY | 5.6 | 5.63 | 5.5 | 5.5 | 5.5 | -0.09 (-1.61%) | 4,026,800 |
23 May 2024 | CNY | 5.82 | 5.82 | 5.59 | 5.59 | 5.59 | -0.21 (-3.62%) | 6,289,200 |
22 May 2024 | CNY | 5.7 | 5.84 | 5.7 | 5.8 | 5.8 | +0.07 (+1.22%) | 5,219,400 |
21 May 2024 | CNY | 5.8 | 5.85 | 5.68 | 5.73 | 5.73 | -0.08 (-1.38%) | 5,929,700 |