Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 4.52 | 4.62 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 4,690,000 |
23 May 2024 | CNY | 4.69 | 4.73 | 4.53 | 4.55 | 4.55 | -0.19 (-4.01%) | 6,596,900 |
22 May 2024 | CNY | 4.69 | 4.79 | 4.68 | 4.74 | 4.74 | +0.09 (+1.94%) | 7,051,500 |
21 May 2024 | CNY | 4.83 | 4.83 | 4.62 | 4.65 | 4.65 | -0.18 (-3.73%) | 8,209,300 |
20 May 2024 | CNY | 4.8 | 4.88 | 4.75 | 4.83 | 4.83 | +0.06 (+1.26%) | 7,935,100 |
17 May 2024 | CNY | 4.71 | 4.8 | 4.67 | 4.77 | 4.77 | +0.08 (+1.71%) | 7,309,100 |
16 May 2024 | CNY | 4.65 | 4.89 | 4.65 | 4.69 | 4.69 | +0.08 (+1.74%) | 9,269,790 |
15 May 2024 | CNY | 4.68 | 4.71 | 4.56 | 4.61 | 4.61 | -0.07 (-1.50%) | 7,698,050 |
14 May 2024 | CNY | 4.7 | 4.79 | 4.66 | 4.68 | 4.68 | +0.01 (+0.21%) | 10,168,600 |
13 May 2024 | CNY | 4.99 | 5.1 | 4.63 | 4.67 | 4.67 | -0.17 (-3.51%) | 16,881,660 |
10 May 2024 | CNY | 5.26 | 5.34 | 4.8 | 4.84 | 4.84 | -0.43 (-8.16%) | 24,932,535 |
9 May 2024 | CNY | 5.04 | 5.35 | 4.99 | 5.27 | 5.27 | +0.15 (+2.93%) | 32,408,867 |
8 May 2024 | CNY | 5.18 | 5.35 | 4.93 | 5.12 | 5.12 | +0.21 (+4.28%) | 27,575,607 |
7 May 2024 | CNY | 4.87 | 4.92 | 4.79 | 4.91 | 4.91 | +0.07 (+1.45%) | 8,763,999 |
6 May 2024 | CNY | 4.65 | 4.84 | 4.64 | 4.84 | 4.84 | +0.19 (+4.09%) | 10,907,860 |
30 Apr 2024 | CNY | 4.66 | 4.76 | 4.55 | 4.65 | 4.65 | +0.01 (+0.22%) | 9,355,000 |
29 Apr 2024 | CNY | 4.43 | 4.65 | 4.38 | 4.64 | 4.64 | +0.21 (+4.74%) | 10,263,200 |
26 Apr 2024 | CNY | 4.55 | 4.73 | 4.42 | 4.43 | 4.43 | 0.0 (0.0%) | 11,251,649 |
25 Apr 2024 | CNY | 4.34 | 4.49 | 4.32 | 4.43 | 4.43 | +0.07 (+1.61%) | 6,623,100 |
24 Apr 2024 | CNY | 4.23 | 4.36 | 4.19 | 4.36 | 4.36 | +0.21 (+5.06%) | 8,550,271 |
23 Apr 2024 | CNY | 3.99 | 4.19 | 3.99 | 4.15 | 4.15 | +0.19 (+4.80%) | 9,077,200 |
22 Apr 2024 | CNY | 4.12 | 4.13 | 3.91 | 3.96 | 3.96 | -0.13 (-3.18%) | 9,442,500 |
19 Apr 2024 | CNY | 4.2 | 4.21 | 4.05 | 4.09 | 4.09 | -0.11 (-2.62%) | 8,790,000 |
18 Apr 2024 | CNY | 4.33 | 4.36 | 4.12 | 4.2 | 4.2 | -0.14 (-3.23%) | 10,079,500 |
17 Apr 2024 | CNY | 3.99 | 4.38 | 3.97 | 4.34 | 4.34 | +0.44 (+11.28%) | 12,380,700 |
16 Apr 2024 | CNY | 4.43 | 4.45 | 3.88 | 3.9 | 3.9 | -0.59 (-13.14%) | 12,566,540 |
15 Apr 2024 | CNY | 4.7 | 4.85 | 4.38 | 4.49 | 4.49 | -0.37 (-7.61%) | 10,728,033 |
12 Apr 2024 | CNY | 4.89 | 5 | 4.86 | 4.86 | 4.86 | +0.03 (+0.62%) | 7,331,800 |
11 Apr 2024 | CNY | 4.8 | 4.92 | 4.72 | 4.83 | 4.83 | +0.01 (+0.21%) | 7,983,100 |
10 Apr 2024 | CNY | 5.04 | 5.08 | 4.76 | 4.82 | 4.82 | -0.22 (-4.37%) | 9,638,900 |