Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | CNY | 7.72 | 8.38 | 7.57 | 8.1 | 8.1 | +0.27 (+3.45%) | 56,904,251 |
31 May 2024 | CNY | 7.72 | 8.02 | 7.65 | 7.83 | 7.83 | +0.02 (+0.26%) | 41,478,279 |
30 May 2024 | CNY | 8.49 | 8.58 | 7.73 | 7.81 | 7.81 | -0.96 (-10.95%) | 59,466,668 |
29 May 2024 | CNY | 8.6 | 8.98 | 8.3 | 8.77 | 8.77 | -0.3 (-3.31%) | 53,295,715 |
28 May 2024 | CNY | 8.45 | 9.2 | 8.34 | 9.07 | 9.07 | +0.38 (+4.37%) | 76,982,832 |
27 May 2024 | CNY | 9.17 | 9.26 | 8.33 | 8.69 | 8.69 | -0.38 (-4.19%) | 63,890,862 |
24 May 2024 | CNY | 9.86 | 10.12 | 9.03 | 9.07 | 9.07 | -1.06 (-10.46%) | 80,607,284 |
23 May 2024 | CNY | 10.05 | 10.83 | 9.51 | 10.13 | 10.13 | -0.64 (-5.94%) | 97,369,507 |
22 May 2024 | CNY | 8.97 | 10.78 | 8.97 | 10.77 | 10.77 | +1.79 (+19.93%) | 108,424,016 |
21 May 2024 | CNY | 7.14 | 9.48 | 7.14 | 8.98 | 8.98 | +0.93 (+11.55%) | 107,951,994 |
20 May 2024 | CNY | 7.52 | 8.05 | 7.43 | 8.05 | 8.05 | +1.34 (+19.97%) | 94,877,326 |
17 May 2024 | CNY | 5.55 | 6.71 | 5.44 | 6.71 | 6.71 | +1.12 (+20.04%) | 39,235,523 |
16 May 2024 | CNY | 5.36 | 5.6 | 5.36 | 5.59 | 5.59 | +0.26 (+4.88%) | 10,064,362 |
15 May 2024 | CNY | 5.31 | 5.43 | 5.24 | 5.33 | 5.33 | +0.01 (+0.19%) | 4,522,029 |
14 May 2024 | CNY | 5.21 | 5.33 | 5.2 | 5.32 | 5.32 | +0.16 (+3.10%) | 5,771,600 |
13 May 2024 | CNY | 5.37 | 5.37 | 5.14 | 5.16 | 5.16 | -0.21 (-3.91%) | 7,298,003 |
10 May 2024 | CNY | 5.47 | 5.47 | 5.35 | 5.37 | 5.37 | -0.07 (-1.29%) | 5,328,900 |
9 May 2024 | CNY | 5.38 | 5.52 | 5.37 | 5.44 | 5.44 | +0.02 (+0.37%) | 6,523,750 |
8 May 2024 | CNY | 5.46 | 5.59 | 5.41 | 5.42 | 5.42 | -0.04 (-0.73%) | 7,693,700 |
7 May 2024 | CNY | 5.44 | 5.49 | 5.36 | 5.46 | 5.46 | +0.04 (+0.74%) | 6,286,100 |
6 May 2024 | CNY | 5.56 | 5.58 | 5.3 | 5.42 | 5.42 | +0.08 (+1.50%) | 10,087,700 |
30 Apr 2024 | CNY | 5.38 | 5.48 | 5.24 | 5.34 | 5.34 | -0.03 (-0.56%) | 9,508,833 |
29 Apr 2024 | CNY | 5.08 | 5.37 | 5.06 | 5.37 | 5.37 | +0.33 (+6.55%) | 10,861,400 |
26 Apr 2024 | CNY | 4.97 | 5.06 | 4.88 | 5.04 | 5.04 | +0.09 (+1.82%) | 9,492,500 |
25 Apr 2024 | CNY | 4.9 | 5 | 4.8 | 4.95 | 4.95 | +0.05 (+1.02%) | 10,860,400 |
24 Apr 2024 | CNY | 4.79 | 4.96 | 4.76 | 4.9 | 4.9 | +0.11 (+2.30%) | 13,538,502 |
23 Apr 2024 | CNY | 4.73 | 4.84 | 4.69 | 4.79 | 4.79 | -0.09 (-1.84%) | 17,499,152 |
22 Apr 2024 | CNY | 4.44 | 5.39 | 4.44 | 4.88 | 4.88 | +0.39 (+8.69%) | 22,387,369 |
19 Apr 2024 | CNY | 4.55 | 4.62 | 4.42 | 4.49 | 4.49 | -0.05 (-1.10%) | 8,022,209 |
18 Apr 2024 | CNY | 4.72 | 4.73 | 4.5 | 4.54 | 4.54 | -0.19 (-4.02%) | 8,781,638 |