Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.22 | 4.37 | 4.18 | 4.31 | 4.31 | +0.09 (+2.13%) | 45,176,107 |
16 May 2024 | CNY | 4.12 | 4.25 | 4.12 | 4.22 | 4.22 | +0.11 (+2.68%) | 7,832,800 |
15 May 2024 | CNY | 4.04 | 4.21 | 3.97 | 4.11 | 4.11 | +0.07 (+1.73%) | 7,712,951 |
14 May 2024 | CNY | 4.01 | 4.05 | 3.95 | 4.04 | 4.04 | +0.08 (+2.02%) | 4,895,608 |
13 May 2024 | CNY | 4.1 | 4.13 | 3.9 | 3.96 | 3.96 | -0.18 (-4.35%) | 7,167,452 |
10 May 2024 | CNY | 4.21 | 4.3 | 4.1 | 4.14 | 4.14 | -0.07 (-1.66%) | 5,638,300 |
9 May 2024 | CNY | 4.07 | 4.21 | 4.05 | 4.21 | 4.21 | +0.12 (+2.93%) | 5,663,200 |
8 May 2024 | CNY | 4.17 | 4.23 | 4.06 | 4.09 | 4.09 | -0.08 (-1.92%) | 7,340,850 |
7 May 2024 | CNY | 4.08 | 4.19 | 4.03 | 4.17 | 4.17 | +0.13 (+3.22%) | 9,932,400 |
6 May 2024 | CNY | 3.98 | 4.09 | 3.97 | 4.04 | 4.04 | +0.08 (+2.02%) | 10,437,350 |
30 Apr 2024 | CNY | 4.05 | 4.11 | 3.88 | 3.96 | 3.96 | -0.13 (-3.18%) | 9,656,400 |
29 Apr 2024 | CNY | 3.95 | 4.09 | 3.9 | 4.09 | 4.09 | +0.14 (+3.54%) | 13,517,550 |
26 Apr 2024 | CNY | 3.95 | 4.06 | 3.87 | 3.95 | 3.95 | -0.01 (-0.25%) | 15,614,808 |
25 Apr 2024 | CNY | 4.09 | 4.26 | 3.93 | 3.96 | 3.96 | -0.37 (-8.55%) | 25,587,858 |
24 Apr 2024 | CNY | 4.17 | 4.33 | 4.03 | 4.33 | 4.33 | +0.72 (+19.94%) | 28,383,400 |
23 Apr 2024 | CNY | 3.41 | 3.66 | 3.41 | 3.61 | 3.61 | +0.22 (+6.49%) | 9,596,400 |
22 Apr 2024 | CNY | 3.55 | 3.57 | 3.34 | 3.39 | 3.39 | -0.19 (-5.31%) | 8,006,389 |
19 Apr 2024 | CNY | 3.69 | 3.76 | 3.55 | 3.58 | 3.58 | -0.11 (-2.98%) | 8,711,651 |
18 Apr 2024 | CNY | 3.86 | 3.89 | 3.61 | 3.69 | 3.69 | -0.2 (-5.14%) | 11,485,100 |
17 Apr 2024 | CNY | 3.48 | 3.9 | 3.48 | 3.89 | 3.89 | +0.5 (+14.75%) | 13,739,500 |
16 Apr 2024 | CNY | 3.93 | 3.96 | 3.34 | 3.39 | 3.39 | -0.68 (-16.71%) | 19,282,953 |
15 Apr 2024 | CNY | 4.55 | 4.55 | 3.95 | 4.07 | 4.07 | -0.61 (-13.03%) | 18,766,856 |
12 Apr 2024 | CNY | 4.61 | 4.83 | 4.49 | 4.68 | 4.68 | +0.07 (+1.52%) | 18,583,635 |
11 Apr 2024 | CNY | 4.43 | 4.75 | 4.31 | 4.61 | 4.61 | +0.05 (+1.10%) | 20,518,058 |
10 Apr 2024 | CNY | 4.6 | 4.85 | 4.47 | 4.56 | 4.56 | -0.28 (-5.79%) | 21,515,258 |
9 Apr 2024 | CNY | 4.8 | 5.15 | 4.53 | 4.84 | 4.84 | -0.15 (-3.01%) | 30,544,974 |
8 Apr 2024 | CNY | 4.54 | 5.38 | 4.44 | 4.99 | 4.99 | +0.5 (+11.14%) | 29,437,753 |
3 Apr 2024 | CNY | 4.56 | 4.56 | 4.41 | 4.49 | 4.49 | -0.07 (-1.54%) | 5,035,474 |
2 Apr 2024 | CNY | 4.58 | 4.7 | 4.52 | 4.56 | 4.56 | +0.01 (+0.22%) | 7,357,967 |
1 Apr 2024 | CNY | 4.42 | 4.55 | 4.41 | 4.55 | 4.55 | +0.15 (+3.41%) | 6,355,350 |