Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 4.52 | 4.52 | 4.3 | 4.43 | 4.43 | -0.02 (-0.45%) | 9,189,500 |
24 May 2024 | CNY | 4.52 | 4.59 | 4.43 | 4.45 | 4.45 | -0.08 (-1.77%) | 7,677,400 |
23 May 2024 | CNY | 4.66 | 4.66 | 4.52 | 4.53 | 4.53 | -0.13 (-2.79%) | 8,224,200 |
22 May 2024 | CNY | 4.62 | 4.67 | 4.55 | 4.66 | 4.66 | +0.06 (+1.30%) | 7,928,700 |
21 May 2024 | CNY | 4.64 | 4.74 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 8,928,300 |
20 May 2024 | CNY | 4.74 | 4.78 | 4.64 | 4.66 | 4.66 | -0.06 (-1.27%) | 11,375,000 |
17 May 2024 | CNY | 4.7 | 4.76 | 4.62 | 4.72 | 4.72 | +0.03 (+0.64%) | 9,341,400 |
16 May 2024 | CNY | 4.64 | 4.78 | 4.62 | 4.69 | 4.69 | +0.07 (+1.52%) | 9,962,120 |
15 May 2024 | CNY | 4.65 | 4.77 | 4.58 | 4.62 | 4.62 | -0.12 (-2.53%) | 14,745,600 |
14 May 2024 | CNY | 4.51 | 4.86 | 4.47 | 4.74 | 4.74 | +0.29 (+6.52%) | 21,563,640 |
13 May 2024 | CNY | 4.65 | 4.65 | 4.4 | 4.45 | 4.45 | -0.22 (-4.71%) | 15,681,300 |
10 May 2024 | CNY | 4.8 | 4.92 | 4.6 | 4.67 | 4.67 | -0.09 (-1.89%) | 16,233,935 |
9 May 2024 | CNY | 4.8 | 4.84 | 4.75 | 4.76 | 4.76 | +0.02 (+0.42%) | 7,744,500 |
8 May 2024 | CNY | 4.88 | 4.9 | 4.73 | 4.74 | 4.74 | -0.17 (-3.46%) | 11,272,100 |
7 May 2024 | CNY | 4.96 | 4.98 | 4.86 | 4.91 | 4.91 | -0.01 (-0.20%) | 9,672,683 |
6 May 2024 | CNY | 4.97 | 5.05 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 11,622,100 |
30 Apr 2024 | CNY | 5.01 | 5.08 | 4.84 | 4.91 | 4.91 | -0.06 (-1.21%) | 13,329,200 |
29 Apr 2024 | CNY | 4.77 | 4.98 | 4.77 | 4.97 | 4.97 | +0.24 (+5.07%) | 13,878,243 |
26 Apr 2024 | CNY | 4.65 | 4.79 | 4.51 | 4.73 | 4.73 | +0.16 (+3.50%) | 14,429,600 |
25 Apr 2024 | CNY | 4.57 | 4.67 | 4.52 | 4.57 | 4.57 | 0.0 (0.0%) | 13,793,941 |
24 Apr 2024 | CNY | 4.39 | 4.58 | 4.39 | 4.57 | 4.57 | +0.18 (+4.10%) | 13,209,400 |
23 Apr 2024 | CNY | 4.28 | 4.44 | 4.28 | 4.39 | 4.39 | +0.1 (+2.33%) | 9,385,000 |
22 Apr 2024 | CNY | 4.4 | 4.44 | 4.22 | 4.29 | 4.29 | -0.13 (-2.94%) | 12,126,600 |
19 Apr 2024 | CNY | 4.59 | 4.59 | 4.41 | 4.42 | 4.42 | -0.11 (-2.43%) | 9,502,500 |
18 Apr 2024 | CNY | 4.75 | 4.78 | 4.48 | 4.53 | 4.53 | -0.14 (-3.00%) | 13,568,300 |
17 Apr 2024 | CNY | 4.36 | 4.69 | 4.36 | 4.67 | 4.67 | +0.36 (+8.35%) | 16,646,220 |
16 Apr 2024 | CNY | 4.88 | 4.88 | 4.29 | 4.31 | 4.31 | -0.6 (-12.22%) | 23,106,320 |
15 Apr 2024 | CNY | 5.12 | 5.23 | 4.79 | 4.91 | 4.91 | -0.33 (-6.30%) | 19,953,590 |
12 Apr 2024 | CNY | 5.38 | 5.44 | 5.24 | 5.24 | 5.24 | -0.22 (-4.03%) | 16,930,400 |
11 Apr 2024 | CNY | 5.19 | 5.76 | 5.19 | 5.46 | 5.46 | +0.24 (+4.60%) | 24,154,500 |