Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 4.33 | 4.68 | 4.3 | 4.33 | 4.33 | -0.13 (-2.91%) | 45,129,434 |
14 May 2024 | CNY | 4.62 | 4.73 | 4.44 | 4.46 | 4.46 | -0.31 (-6.50%) | 69,261,756 |
13 May 2024 | CNY | 4.6 | 5.09 | 4.6 | 4.77 | 4.77 | +0.05 (+1.06%) | 92,999,777 |
10 May 2024 | CNY | 4.33 | 4.99 | 4.22 | 4.72 | 4.72 | +0.37 (+8.51%) | 104,759,347 |
9 May 2024 | CNY | 4.25 | 4.61 | 4.25 | 4.35 | 4.35 | -0.04 (-0.91%) | 66,922,259 |
8 May 2024 | CNY | 3.97 | 4.73 | 3.91 | 4.39 | 4.39 | +0.45 (+11.42%) | 89,389,133 |
7 May 2024 | CNY | 3.98 | 4 | 3.91 | 3.94 | 3.94 | -0.03 (-0.76%) | 7,923,316 |
6 May 2024 | CNY | 3.95 | 4 | 3.94 | 3.97 | 3.97 | +0.09 (+2.32%) | 11,116,013 |
30 Apr 2024 | CNY | 3.97 | 3.99 | 3.85 | 3.88 | 3.88 | -0.08 (-2.02%) | 10,793,362 |
29 Apr 2024 | CNY | 3.8 | 3.98 | 3.78 | 3.96 | 3.96 | +0.14 (+3.66%) | 13,473,035 |
26 Apr 2024 | CNY | 3.75 | 3.85 | 3.68 | 3.82 | 3.82 | +0.05 (+1.33%) | 13,998,710 |
25 Apr 2024 | CNY | 3.73 | 3.84 | 3.71 | 3.77 | 3.77 | 0.0 (0.0%) | 10,135,622 |
24 Apr 2024 | CNY | 3.64 | 3.78 | 3.63 | 3.77 | 3.77 | +0.12 (+3.29%) | 11,289,300 |
23 Apr 2024 | CNY | 3.6 | 3.69 | 3.56 | 3.65 | 3.65 | +0.07 (+1.96%) | 9,799,600 |
22 Apr 2024 | CNY | 3.64 | 3.69 | 3.5 | 3.58 | 3.58 | -0.11 (-2.98%) | 12,060,181 |
19 Apr 2024 | CNY | 3.79 | 3.81 | 3.66 | 3.69 | 3.69 | -0.1 (-2.64%) | 11,550,900 |
18 Apr 2024 | CNY | 3.9 | 3.91 | 3.77 | 3.79 | 3.79 | -0.1 (-2.57%) | 13,829,200 |
17 Apr 2024 | CNY | 3.54 | 3.91 | 3.54 | 3.89 | 3.89 | +0.37 (+10.51%) | 21,760,941 |
16 Apr 2024 | CNY | 3.9 | 3.93 | 3.51 | 3.52 | 3.52 | -0.45 (-11.34%) | 24,492,823 |
15 Apr 2024 | CNY | 4.16 | 4.27 | 3.9 | 3.97 | 3.97 | -0.25 (-5.92%) | 21,333,311 |
12 Apr 2024 | CNY | 4.45 | 4.48 | 4.2 | 4.22 | 4.22 | -0.22 (-4.95%) | 22,406,500 |
11 Apr 2024 | CNY | 4.3 | 4.58 | 4.26 | 4.44 | 4.44 | +0.04 (+0.91%) | 22,920,581 |
10 Apr 2024 | CNY | 4.51 | 4.58 | 4.34 | 4.4 | 4.4 | -0.2 (-4.35%) | 25,972,183 |
9 Apr 2024 | CNY | 4.43 | 4.74 | 4.4 | 4.6 | 4.6 | +0.22 (+5.02%) | 35,228,277 |
8 Apr 2024 | CNY | 4.53 | 4.53 | 4.38 | 4.38 | 4.38 | -0.15 (-3.31%) | 17,758,110 |
3 Apr 2024 | CNY | 4.61 | 4.74 | 4.51 | 4.53 | 4.53 | -0.14 (-3.00%) | 27,577,000 |
2 Apr 2024 | CNY | 4.49 | 4.78 | 4.47 | 4.67 | 4.67 | +0.18 (+4.01%) | 40,040,138 |
1 Apr 2024 | CNY | 4.36 | 4.52 | 4.35 | 4.49 | 4.49 | +0.12 (+2.75%) | 18,350,600 |
29 Mar 2024 | CNY | 4.35 | 4.46 | 4.29 | 4.37 | 4.37 | +0.03 (+0.69%) | 9,550,642 |
28 Mar 2024 | CNY | 4.25 | 4.39 | 4.23 | 4.34 | 4.34 | +0.06 (+1.40%) | 16,179,200 |