Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 5.08 | 5.37 | 5.08 | 5.32 | 5.32 | +0.19 (+3.70%) | 121,144,352 |
16 May 2024 | CNY | 5.21 | 5.37 | 5.09 | 5.13 | 5.13 | -0.19 (-3.57%) | 47,756,628 |
15 May 2024 | CNY | 5.68 | 5.82 | 5.3 | 5.32 | 5.32 | -0.4 (-6.99%) | 67,825,038 |
14 May 2024 | CNY | 5.55 | 6.34 | 5.39 | 5.72 | 5.72 | -0.21 (-3.54%) | 87,710,701 |
13 May 2024 | CNY | 5.05 | 5.99 | 4.97 | 5.93 | 5.93 | +0.73 (+14.04%) | 100,323,126 |
10 May 2024 | CNY | 4.31 | 5.2 | 4.3 | 5.2 | 5.2 | +0.87 (+20.09%) | 55,583,121 |
9 May 2024 | CNY | 4.19 | 4.4 | 4.19 | 4.33 | 4.33 | +0.11 (+2.61%) | 9,870,269 |
8 May 2024 | CNY | 4.21 | 4.28 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 8,313,000 |
7 May 2024 | CNY | 4.18 | 4.22 | 4.14 | 4.21 | 4.21 | +0.03 (+0.72%) | 8,941,900 |
6 May 2024 | CNY | 4.1 | 4.22 | 4.1 | 4.18 | 4.18 | +0.09 (+2.20%) | 9,117,842 |
30 Apr 2024 | CNY | 4.21 | 4.21 | 4.06 | 4.09 | 4.09 | -0.08 (-1.92%) | 9,090,000 |
29 Apr 2024 | CNY | 4.09 | 4.19 | 4.04 | 4.17 | 4.17 | +0.07 (+1.71%) | 12,495,776 |
26 Apr 2024 | CNY | 4.05 | 4.12 | 4.02 | 4.1 | 4.1 | -0.09 (-2.15%) | 16,312,294 |
25 Apr 2024 | CNY | 3.96 | 4.28 | 3.87 | 4.19 | 4.19 | +0.22 (+5.54%) | 18,610,726 |
24 Apr 2024 | CNY | 3.88 | 4.02 | 3.8 | 3.97 | 3.97 | +0.02 (+0.51%) | 13,604,100 |
23 Apr 2024 | CNY | 3.7 | 4.28 | 3.7 | 3.95 | 3.95 | +0.28 (+7.63%) | 15,973,100 |
22 Apr 2024 | CNY | 3.71 | 3.74 | 3.57 | 3.67 | 3.67 | -0.02 (-0.54%) | 4,232,700 |
19 Apr 2024 | CNY | 3.78 | 3.78 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 4,171,403 |
18 Apr 2024 | CNY | 3.8 | 3.8 | 3.67 | 3.72 | 3.72 | -0.05 (-1.33%) | 5,698,807 |
17 Apr 2024 | CNY | 3.5 | 3.77 | 3.5 | 3.77 | 3.77 | +0.29 (+8.33%) | 7,612,356 |
16 Apr 2024 | CNY | 3.89 | 3.89 | 3.44 | 3.48 | 3.48 | -0.41 (-10.54%) | 9,689,901 |
15 Apr 2024 | CNY | 4.08 | 4.19 | 3.83 | 3.89 | 3.89 | -0.2 (-4.89%) | 7,281,300 |
12 Apr 2024 | CNY | 4.22 | 4.24 | 4.08 | 4.09 | 4.09 | -0.13 (-3.08%) | 3,316,926 |
11 Apr 2024 | CNY | 4.08 | 4.25 | 4.05 | 4.22 | 4.22 | +0.1 (+2.43%) | 4,711,604 |
10 Apr 2024 | CNY | 4.22 | 4.23 | 4.07 | 4.12 | 4.12 | -0.11 (-2.60%) | 4,516,800 |
9 Apr 2024 | CNY | 4.17 | 4.26 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 3,907,700 |
8 Apr 2024 | CNY | 4.35 | 4.38 | 4.17 | 4.19 | 4.19 | -0.15 (-3.46%) | 5,035,200 |
3 Apr 2024 | CNY | 4.42 | 4.42 | 4.28 | 4.34 | 4.34 | -0.04 (-0.91%) | 4,489,500 |
2 Apr 2024 | CNY | 4.38 | 4.42 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 4,398,211 |
1 Apr 2024 | CNY | 4.29 | 4.39 | 4.27 | 4.38 | 4.38 | +0.11 (+2.58%) | 4,703,000 |