Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 4.43 | 4.5 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 2,111,930 |
21 May 2024 | CNY | 4.51 | 4.51 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 2,392,133 |
20 May 2024 | CNY | 4.52 | 4.61 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 3,099,800 |
17 May 2024 | CNY | 4.54 | 4.58 | 4.46 | 4.52 | 4.52 | -0.01 (-0.22%) | 4,393,430 |
16 May 2024 | CNY | 4.55 | 4.8 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 6,795,421 |
15 May 2024 | CNY | 4.45 | 4.55 | 4.4 | 4.51 | 4.51 | +0.05 (+1.12%) | 3,699,850 |
14 May 2024 | CNY | 4.36 | 4.49 | 4.35 | 4.46 | 4.46 | +0.12 (+2.76%) | 2,619,920 |
13 May 2024 | CNY | 4.41 | 4.43 | 4.31 | 4.34 | 4.34 | -0.09 (-2.03%) | 3,377,460 |
10 May 2024 | CNY | 4.47 | 4.5 | 4.4 | 4.43 | 4.43 | -0.04 (-0.89%) | 2,478,680 |
9 May 2024 | CNY | 4.47 | 4.51 | 4.44 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,429,207 |
8 May 2024 | CNY | 4.51 | 4.51 | 4.43 | 4.45 | 4.45 | -0.04 (-0.89%) | 2,297,640 |
7 May 2024 | CNY | 4.51 | 4.54 | 4.45 | 4.49 | 4.49 | -0.02 (-0.44%) | 2,314,893 |
6 May 2024 | CNY | 4.49 | 4.53 | 4.44 | 4.51 | 4.51 | +0.07 (+1.58%) | 3,525,528 |
30 Apr 2024 | CNY | 4.42 | 4.55 | 4.35 | 4.44 | 4.44 | +0.03 (+0.68%) | 5,759,860 |
29 Apr 2024 | CNY | 4.19 | 4.43 | 4.17 | 4.41 | 4.41 | +0.24 (+5.76%) | 4,042,070 |
26 Apr 2024 | CNY | 4.2 | 4.22 | 4.12 | 4.17 | 4.17 | -0.03 (-0.71%) | 3,324,750 |
25 Apr 2024 | CNY | 4.12 | 4.23 | 4.09 | 4.2 | 4.2 | +0.09 (+2.19%) | 3,209,076 |
24 Apr 2024 | CNY | 4 | 4.14 | 3.97 | 4.11 | 4.11 | +0.11 (+2.75%) | 4,171,660 |
23 Apr 2024 | CNY | 3.95 | 4.12 | 3.92 | 4 | 4 | +0.08 (+2.04%) | 4,144,513 |
22 Apr 2024 | CNY | 4 | 4 | 3.85 | 3.92 | 3.92 | -0.06 (-1.51%) | 2,864,430 |
19 Apr 2024 | CNY | 4.06 | 4.09 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 3,325,113 |
18 Apr 2024 | CNY | 4.1 | 4.15 | 4.02 | 4.04 | 4.04 | -0.06 (-1.46%) | 3,766,980 |
17 Apr 2024 | CNY | 3.93 | 4.14 | 3.91 | 4.1 | 4.1 | +0.18 (+4.59%) | 5,448,200 |
16 Apr 2024 | CNY | 4.05 | 4.05 | 3.8 | 3.92 | 3.92 | -0.14 (-3.45%) | 9,269,702 |
15 Apr 2024 | CNY | 4.37 | 4.37 | 3.99 | 4.06 | 4.06 | -0.26 (-6.02%) | 8,120,730 |
12 Apr 2024 | CNY | 4.42 | 4.48 | 4.31 | 4.32 | 4.32 | -0.12 (-2.70%) | 4,356,570 |
11 Apr 2024 | CNY | 4.39 | 4.51 | 4.36 | 4.44 | 4.44 | +0.01 (+0.23%) | 4,281,200 |
10 Apr 2024 | CNY | 4.65 | 4.67 | 4.37 | 4.43 | 4.43 | -0.21 (-4.53%) | 5,275,690 |
9 Apr 2024 | CNY | 4.51 | 4.65 | 4.49 | 4.64 | 4.64 | +0.12 (+2.65%) | 3,029,750 |
8 Apr 2024 | CNY | 4.66 | 4.69 | 4.51 | 4.52 | 4.52 | -0.14 (-3.00%) | 4,027,380 |