Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 3.6 | 4.35 | 3.6 | 4.24 | 4.24 | +0.1 (+2.42%) | 19,864,829 |
3 Jul 2024 | CNY | 4.25 | 4.52 | 4.1 | 4.14 | 4.14 | -0.33 (-7.38%) | 25,379,767 |
2 Jul 2024 | CNY | 3.9 | 4.68 | 3.8 | 4.47 | 4.47 | +0.57 (+14.62%) | 29,961,347 |
1 Jul 2024 | CNY | 3.73 | 4.12 | 3.55 | 3.9 | 3.9 | +0.13 (+3.45%) | 15,113,905 |
28 Jun 2024 | CNY | 3.6 | 4.14 | 3.55 | 3.77 | 3.77 | +0.18 (+5.01%) | 11,883,240 |
27 Jun 2024 | CNY | 3.64 | 3.73 | 3.58 | 3.59 | 3.59 | -0.05 (-1.37%) | 4,086,600 |
26 Jun 2024 | CNY | 3.45 | 3.65 | 3.36 | 3.64 | 3.64 | +0.21 (+6.12%) | 4,838,000 |
25 Jun 2024 | CNY | 3.37 | 3.48 | 3.37 | 3.43 | 3.43 | +0.05 (+1.48%) | 4,423,800 |
24 Jun 2024 | CNY | 3.54 | 3.54 | 3.32 | 3.38 | 3.38 | -0.21 (-5.85%) | 6,222,700 |
21 Jun 2024 | CNY | 3.6 | 3.65 | 3.52 | 3.59 | 3.59 | -0.02 (-0.55%) | 4,035,200 |
20 Jun 2024 | CNY | 3.76 | 3.76 | 3.6 | 3.61 | 3.61 | -0.14 (-3.73%) | 4,197,100 |
19 Jun 2024 | CNY | 3.74 | 3.78 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 2,821,900 |
18 Jun 2024 | CNY | 3.59 | 3.76 | 3.59 | 3.72 | 3.72 | +0.11 (+3.05%) | 4,131,800 |
17 Jun 2024 | CNY | 3.7 | 3.74 | 3.58 | 3.61 | 3.61 | -0.12 (-3.22%) | 4,336,552 |
14 Jun 2024 | CNY | 3.78 | 3.79 | 3.68 | 3.73 | 3.73 | -0.04 (-1.06%) | 3,016,200 |
13 Jun 2024 | CNY | 3.87 | 3.92 | 3.72 | 3.77 | 3.77 | -0.11 (-2.84%) | 5,547,221 |
12 Jun 2024 | CNY | 3.72 | 3.89 | 3.69 | 3.88 | 3.88 | +0.15 (+4.02%) | 4,808,900 |
11 Jun 2024 | CNY | 3.75 | 3.77 | 3.58 | 3.73 | 3.73 | -0.01 (-0.27%) | 5,514,700 |
7 Jun 2024 | CNY | 3.55 | 3.83 | 3.51 | 3.74 | 3.74 | +0.26 (+7.47%) | 7,346,200 |
6 Jun 2024 | CNY | 3.77 | 3.81 | 3.42 | 3.48 | 3.48 | -0.29 (-7.69%) | 8,066,000 |
5 Jun 2024 | CNY | 3.91 | 3.91 | 3.75 | 3.77 | 3.77 | -0.16 (-4.07%) | 6,229,560 |
4 Jun 2024 | CNY | 4.03 | 4.03 | 3.85 | 3.93 | 3.93 | -0.15 (-3.68%) | 5,779,208 |
3 Jun 2024 | CNY | 4.35 | 4.36 | 4.01 | 4.08 | 4.08 | -0.21 (-4.90%) | 5,829,300 |
31 May 2024 | CNY | 4.28 | 4.33 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 2,862,199 |
30 May 2024 | CNY | 4.3 | 4.37 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 3,056,800 |
29 May 2024 | CNY | 4.24 | 4.37 | 4.2 | 4.3 | 4.3 | +0.05 (+1.18%) | 3,188,600 |
28 May 2024 | CNY | 4.38 | 4.38 | 4.24 | 4.25 | 4.25 | -0.13 (-2.97%) | 3,248,400 |
27 May 2024 | CNY | 4.42 | 4.42 | 4.25 | 4.38 | 4.38 | +0.04 (+0.92%) | 4,099,903 |
24 May 2024 | CNY | 4.46 | 4.49 | 4.33 | 4.34 | 4.34 | -0.13 (-2.91%) | 4,702,100 |
23 May 2024 | CNY | 4.63 | 4.67 | 4.44 | 4.47 | 4.47 | -0.17 (-3.66%) | 4,536,500 |