Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 4.17 | 4.23 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 27,470,028 |
23 May 2024 | CNY | 4.26 | 4.28 | 4.15 | 4.17 | 4.17 | -0.09 (-2.11%) | 29,742,510 |
22 May 2024 | CNY | 4.26 | 4.32 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 31,490,890 |
21 May 2024 | CNY | 4.27 | 4.35 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 32,135,698 |
20 May 2024 | CNY | 4.38 | 4.39 | 4.27 | 4.33 | 4.33 | -0.07 (-1.59%) | 50,338,115 |
17 May 2024 | CNY | 4.34 | 4.43 | 4.3 | 4.4 | 4.4 | +0.08 (+1.85%) | 51,210,472 |
16 May 2024 | CNY | 4.29 | 4.39 | 4.29 | 4.32 | 4.32 | +0.03 (+0.70%) | 45,556,300 |
15 May 2024 | CNY | 4.17 | 4.46 | 4.15 | 4.29 | 4.29 | +0.1 (+2.39%) | 81,226,313 |
14 May 2024 | CNY | 4.2 | 4.28 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 33,279,400 |
13 May 2024 | CNY | 4.19 | 4.27 | 4.07 | 4.21 | 4.21 | +0.01 (+0.24%) | 51,119,700 |
10 May 2024 | CNY | 4.26 | 4.27 | 4.16 | 4.2 | 4.2 | -0.07 (-1.64%) | 41,294,280 |
9 May 2024 | CNY | 4.24 | 4.3 | 4.24 | 4.27 | 4.27 | +0.05 (+1.18%) | 41,671,648 |
8 May 2024 | CNY | 4.36 | 4.37 | 4.21 | 4.22 | 4.22 | -0.15 (-3.43%) | 55,714,291 |
7 May 2024 | CNY | 4.45 | 4.47 | 4.32 | 4.37 | 4.37 | -0.07 (-1.58%) | 72,191,340 |
6 May 2024 | CNY | 4.32 | 4.54 | 4.31 | 4.44 | 4.44 | +0.19 (+4.47%) | 93,395,365 |
30 Apr 2024 | CNY | 4.2 | 4.32 | 4.12 | 4.25 | 4.25 | +0.08 (+1.92%) | 96,703,580 |
29 Apr 2024 | CNY | 4.04 | 4.2 | 4.02 | 4.17 | 4.17 | +0.24 (+6.11%) | 90,994,158 |
26 Apr 2024 | CNY | 3.75 | 3.98 | 3.73 | 3.93 | 3.93 | +0.18 (+4.80%) | 75,674,448 |
25 Apr 2024 | CNY | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | -0.07 (-1.83%) | 41,985,095 |
24 Apr 2024 | CNY | 3.66 | 3.82 | 3.64 | 3.82 | 3.82 | +0.15 (+4.09%) | 52,715,351 |
23 Apr 2024 | CNY | 3.68 | 3.73 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 43,291,739 |
22 Apr 2024 | CNY | 3.76 | 3.77 | 3.56 | 3.66 | 3.66 | -0.13 (-3.43%) | 67,649,552 |
19 Apr 2024 | CNY | 3.88 | 3.99 | 3.77 | 3.79 | 3.79 | -0.16 (-4.05%) | 116,459,683 |
18 Apr 2024 | CNY | 3.85 | 4.07 | 3.78 | 3.95 | 3.95 | +0.24 (+6.47%) | 197,696,160 |
17 Apr 2024 | CNY | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | +0.34 (+10.09%) | 52,086,460 |
16 Apr 2024 | CNY | 3.71 | 3.73 | 3.37 | 3.37 | 3.37 | -0.37 (-9.89%) | 98,116,060 |
15 Apr 2024 | CNY | 3.92 | 3.98 | 3.66 | 3.74 | 3.74 | -0.23 (-5.79%) | 93,241,203 |
12 Apr 2024 | CNY | 3.89 | 4.05 | 3.88 | 3.97 | 3.97 | +0.04 (+1.02%) | 83,307,767 |
11 Apr 2024 | CNY | 3.81 | 4.13 | 3.78 | 3.93 | 3.93 | +0.08 (+2.08%) | 126,348,360 |
10 Apr 2024 | CNY | 3.96 | 4.01 | 3.81 | 3.85 | 3.85 | -0.13 (-3.27%) | 127,873,377 |