Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 4.83 | 4.83 | 4.48 | 4.63 | 4.63 | -0.09 (-1.91%) | 87,293,044 |
21 May 2024 | CNY | 5.01 | 5.05 | 4.71 | 4.72 | 4.72 | -0.23 (-4.65%) | 90,825,290 |
20 May 2024 | CNY | 4.88 | 5.04 | 4.8 | 4.95 | 4.95 | +0.07 (+1.43%) | 76,252,358 |
17 May 2024 | CNY | 4.83 | 4.89 | 4.7 | 4.88 | 4.88 | -0.05 (-1.01%) | 84,947,473 |
16 May 2024 | CNY | 5.05 | 5.17 | 4.91 | 4.93 | 4.93 | -0.02 (-0.40%) | 74,762,589 |
15 May 2024 | CNY | 5.06 | 5.1 | 4.94 | 4.95 | 4.95 | -0.2 (-3.88%) | 79,275,131 |
14 May 2024 | CNY | 4.97 | 5.25 | 4.96 | 5.15 | 5.15 | +0.23 (+4.67%) | 111,252,137 |
13 May 2024 | CNY | 4.99 | 5.06 | 4.82 | 4.92 | 4.92 | +0.04 (+0.82%) | 66,673,330 |
10 May 2024 | CNY | 5.11 | 5.23 | 4.88 | 4.88 | 4.88 | -0.29 (-5.61%) | 110,157,026 |
9 May 2024 | CNY | 5.13 | 5.23 | 5.03 | 5.17 | 5.17 | -0.21 (-3.90%) | 121,099,794 |
8 May 2024 | CNY | 5.18 | 5.72 | 5.08 | 5.38 | 5.38 | +0.1 (+1.89%) | 156,250,133 |
7 May 2024 | CNY | 5.49 | 5.88 | 5.25 | 5.28 | 5.28 | -0.32 (-5.71%) | 181,028,514 |
6 May 2024 | CNY | 5.43 | 5.6 | 5.15 | 5.6 | 5.6 | +0.16 (+2.94%) | 161,449,243 |
30 Apr 2024 | CNY | 5.04 | 5.75 | 5.04 | 5.44 | 5.44 | +0.33 (+6.46%) | 185,846,223 |
29 Apr 2024 | CNY | 5.2 | 5.43 | 4.98 | 5.11 | 5.11 | -0.08 (-1.54%) | 183,197,339 |
26 Apr 2024 | CNY | 4.79 | 5.41 | 4.62 | 5.19 | 5.19 | +0.54 (+11.61%) | 197,856,969 |
25 Apr 2024 | CNY | 4.42 | 4.97 | 4.39 | 4.65 | 4.65 | +0.19 (+4.26%) | 155,486,392 |
24 Apr 2024 | CNY | 4.29 | 4.6 | 4.16 | 4.46 | 4.46 | +0.25 (+5.94%) | 149,045,062 |
23 Apr 2024 | CNY | 3.99 | 4.57 | 3.99 | 4.21 | 4.21 | +0.35 (+9.07%) | 136,149,590 |
22 Apr 2024 | CNY | 3.88 | 4 | 3.76 | 3.86 | 3.86 | -0.22 (-5.39%) | 66,617,528 |
19 Apr 2024 | CNY | 4.16 | 4.28 | 4.02 | 4.08 | 4.08 | -0.1 (-2.39%) | 100,027,628 |
18 Apr 2024 | CNY | 4.04 | 4.27 | 3.88 | 4.18 | 4.18 | +0.27 (+6.91%) | 151,848,294 |
17 Apr 2024 | CNY | 3.47 | 3.91 | 3.47 | 3.91 | 3.91 | +0.65 (+19.94%) | 68,742,800 |
16 Apr 2024 | CNY | 3.78 | 3.81 | 3.26 | 3.26 | 3.26 | -0.49 (-13.07%) | 87,582,064 |
15 Apr 2024 | CNY | 4.05 | 4.16 | 3.62 | 3.75 | 3.75 | -0.41 (-9.86%) | 106,734,627 |
12 Apr 2024 | CNY | 4.22 | 4.35 | 4.14 | 4.16 | 4.16 | -0.08 (-1.89%) | 63,982,409 |
11 Apr 2024 | CNY | 4.12 | 4.45 | 4.1 | 4.24 | 4.24 | +0.14 (+3.41%) | 98,929,524 |
10 Apr 2024 | CNY | 4.18 | 4.26 | 3.99 | 4.1 | 4.1 | -0.13 (-3.07%) | 84,828,577 |
9 Apr 2024 | CNY | 4.28 | 4.4 | 4.19 | 4.23 | 4.23 | -0.14 (-3.20%) | 68,713,792 |
8 Apr 2024 | CNY | 4.42 | 4.48 | 4.13 | 4.37 | 4.37 | -0.23 (-5.00%) | 113,775,710 |