Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 4.42 | 4.42 | 4.24 | 4.38 | 4.38 | +0.05 (+1.15%) | 16,024,200 |
24 May 2024 | CNY | 4.42 | 4.46 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 17,096,203 |
23 May 2024 | CNY | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | -0.14 (-3.07%) | 21,737,256 |
22 May 2024 | CNY | 4.53 | 4.57 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 17,687,600 |
21 May 2024 | CNY | 4.57 | 4.61 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 17,370,404 |
20 May 2024 | CNY | 4.58 | 4.64 | 4.52 | 4.56 | 4.56 | -0.03 (-0.65%) | 22,968,046 |
17 May 2024 | CNY | 4.53 | 4.6 | 4.46 | 4.59 | 4.59 | +0.07 (+1.55%) | 22,324,027 |
16 May 2024 | CNY | 4.5 | 4.57 | 4.49 | 4.52 | 4.52 | +0.06 (+1.35%) | 22,301,147 |
15 May 2024 | CNY | 4.49 | 4.55 | 4.44 | 4.46 | 4.46 | -0.06 (-1.33%) | 16,332,400 |
14 May 2024 | CNY | 4.45 | 4.57 | 4.43 | 4.52 | 4.52 | +0.09 (+2.03%) | 20,605,300 |
13 May 2024 | CNY | 4.55 | 4.55 | 4.4 | 4.43 | 4.43 | -0.15 (-3.28%) | 25,041,900 |
10 May 2024 | CNY | 4.64 | 4.72 | 4.55 | 4.58 | 4.58 | -0.08 (-1.72%) | 21,720,127 |
9 May 2024 | CNY | 4.64 | 4.68 | 4.61 | 4.66 | 4.66 | +0.05 (+1.08%) | 20,777,086 |
8 May 2024 | CNY | 4.73 | 4.75 | 4.6 | 4.61 | 4.61 | -0.15 (-3.15%) | 27,725,803 |
7 May 2024 | CNY | 4.71 | 4.84 | 4.71 | 4.76 | 4.76 | +0.03 (+0.63%) | 33,163,300 |
6 May 2024 | CNY | 4.77 | 4.84 | 4.7 | 4.73 | 4.73 | +0.03 (+0.64%) | 30,670,000 |
30 Apr 2024 | CNY | 4.76 | 4.8 | 4.65 | 4.7 | 4.7 | -0.07 (-1.47%) | 36,304,644 |
29 Apr 2024 | CNY | 4.63 | 4.78 | 4.62 | 4.77 | 4.77 | +0.19 (+4.15%) | 43,761,555 |
26 Apr 2024 | CNY | 4.4 | 4.61 | 4.38 | 4.58 | 4.58 | +0.16 (+3.62%) | 38,947,426 |
25 Apr 2024 | CNY | 4.44 | 4.47 | 4.35 | 4.42 | 4.42 | -0.01 (-0.23%) | 29,371,972 |
24 Apr 2024 | CNY | 4.27 | 4.43 | 4.27 | 4.43 | 4.43 | +0.13 (+3.02%) | 34,995,487 |
23 Apr 2024 | CNY | 4.28 | 4.37 | 4.26 | 4.3 | 4.3 | +0.06 (+1.42%) | 28,544,853 |
22 Apr 2024 | CNY | 4.21 | 4.32 | 4.13 | 4.24 | 4.24 | -0.05 (-1.17%) | 27,666,631 |
19 Apr 2024 | CNY | 4.35 | 4.39 | 4.26 | 4.29 | 4.29 | -0.11 (-2.50%) | 38,997,015 |
18 Apr 2024 | CNY | 4.45 | 4.51 | 4.32 | 4.4 | 4.4 | -0.19 (-4.14%) | 58,405,547 |
17 Apr 2024 | CNY | 4.3 | 4.62 | 4.29 | 4.59 | 4.59 | +0.48 (+11.68%) | 73,528,198 |
16 Apr 2024 | CNY | 4.46 | 4.51 | 4.1 | 4.11 | 4.11 | -0.49 (-10.65%) | 80,183,115 |
15 Apr 2024 | CNY | 5.01 | 5.12 | 4.56 | 4.6 | 4.6 | -0.5 (-9.80%) | 124,607,506 |
12 Apr 2024 | CNY | 5.48 | 5.56 | 5.1 | 5.1 | 5.1 | -0.67 (-11.61%) | 216,228,189 |
11 Apr 2024 | CNY | 5.35 | 5.77 | 5.35 | 5.77 | 5.77 | +0.96 (+19.96%) | 257,532,087 |