Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.26 | 4.29 | 4.18 | 4.23 | 4.23 | -0.04 (-0.94%) | 103,807,480 |
16 May 2024 | CNY | 4.29 | 4.31 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 22,921,325 |
15 May 2024 | CNY | 4.35 | 4.35 | 4.27 | 4.28 | 4.28 | -0.08 (-1.83%) | 25,166,392 |
14 May 2024 | CNY | 4.28 | 4.4 | 4.26 | 4.36 | 4.36 | +0.07 (+1.63%) | 29,855,400 |
13 May 2024 | CNY | 4.26 | 4.36 | 4.25 | 4.29 | 4.29 | -0.02 (-0.46%) | 28,064,000 |
10 May 2024 | CNY | 4.36 | 4.42 | 4.29 | 4.31 | 4.31 | -0.07 (-1.60%) | 41,552,700 |
9 May 2024 | CNY | 4.35 | 4.49 | 4.34 | 4.38 | 4.38 | 0.0 (0.0%) | 52,028,920 |
8 May 2024 | CNY | 4.35 | 4.48 | 4.32 | 4.38 | 4.38 | -0.02 (-0.45%) | 56,540,407 |
7 May 2024 | CNY | 4.28 | 4.5 | 4.22 | 4.4 | 4.4 | +0.12 (+2.80%) | 74,411,007 |
6 May 2024 | CNY | 4.32 | 4.39 | 4.23 | 4.28 | 4.28 | +0.1 (+2.39%) | 62,189,350 |
30 Apr 2024 | CNY | 4 | 4.24 | 4 | 4.18 | 4.18 | +0.18 (+4.50%) | 68,655,972 |
29 Apr 2024 | CNY | 3.91 | 4.02 | 3.9 | 4 | 4 | +0.08 (+2.04%) | 40,051,038 |
26 Apr 2024 | CNY | 4 | 4.05 | 3.89 | 3.92 | 3.92 | -0.1 (-2.49%) | 65,020,663 |
25 Apr 2024 | CNY | 4.03 | 4.25 | 3.96 | 4.02 | 4.02 | +0.3 (+8.06%) | 111,279,968 |
24 Apr 2024 | CNY | 3.67 | 3.73 | 3.63 | 3.72 | 3.72 | +0.06 (+1.64%) | 15,435,200 |
23 Apr 2024 | CNY | 3.61 | 3.68 | 3.59 | 3.66 | 3.66 | +0.04 (+1.10%) | 14,606,866 |
22 Apr 2024 | CNY | 3.58 | 3.64 | 3.54 | 3.62 | 3.62 | +0.04 (+1.12%) | 12,227,600 |
19 Apr 2024 | CNY | 3.57 | 3.63 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 11,707,500 |
18 Apr 2024 | CNY | 3.63 | 3.67 | 3.59 | 3.59 | 3.59 | -0.05 (-1.37%) | 16,069,100 |
17 Apr 2024 | CNY | 3.47 | 3.64 | 3.47 | 3.64 | 3.64 | +0.21 (+6.12%) | 24,081,163 |
16 Apr 2024 | CNY | 3.69 | 3.73 | 3.41 | 3.43 | 3.43 | -0.26 (-7.05%) | 31,475,400 |
15 Apr 2024 | CNY | 3.76 | 3.8 | 3.6 | 3.69 | 3.69 | -0.08 (-2.12%) | 26,082,453 |
12 Apr 2024 | CNY | 3.82 | 3.86 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 22,322,759 |
11 Apr 2024 | CNY | 3.84 | 3.94 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 21,383,800 |
10 Apr 2024 | CNY | 3.91 | 3.94 | 3.83 | 3.86 | 3.86 | -0.09 (-2.28%) | 24,776,000 |
9 Apr 2024 | CNY | 3.92 | 3.96 | 3.84 | 3.95 | 3.95 | +0.02 (+0.51%) | 29,719,344 |
8 Apr 2024 | CNY | 3.99 | 4.1 | 3.91 | 3.93 | 3.93 | -0.12 (-2.96%) | 45,591,895 |
3 Apr 2024 | CNY | 3.87 | 4.19 | 3.84 | 4.05 | 4.05 | +0.16 (+4.11%) | 66,129,014 |
2 Apr 2024 | CNY | 3.88 | 3.9 | 3.82 | 3.89 | 3.89 | +0.01 (+0.26%) | 27,668,765 |
1 Apr 2024 | CNY | 3.82 | 3.88 | 3.77 | 3.88 | 3.88 | +0.06 (+1.57%) | 35,170,180 |