Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 4.58 | 4.69 | 4.58 | 4.64 | 4.64 | +0.04 (+0.87%) | 3,126,100 |
21 May 2024 | CNY | 4.71 | 4.73 | 4.57 | 4.6 | 4.6 | -0.11 (-2.34%) | 2,865,400 |
20 May 2024 | CNY | 4.85 | 4.87 | 4.66 | 4.71 | 4.71 | -0.08 (-1.67%) | 4,353,400 |
17 May 2024 | CNY | 4.68 | 4.79 | 4.63 | 4.79 | 4.79 | +0.12 (+2.57%) | 3,475,200 |
16 May 2024 | CNY | 4.58 | 4.74 | 4.55 | 4.67 | 4.67 | +0.15 (+3.32%) | 3,644,500 |
15 May 2024 | CNY | 4.54 | 4.64 | 4.48 | 4.52 | 4.52 | -0.03 (-0.66%) | 3,753,660 |
14 May 2024 | CNY | 4.46 | 4.57 | 4.41 | 4.55 | 4.55 | +0.14 (+3.17%) | 4,423,800 |
13 May 2024 | CNY | 4.62 | 4.63 | 4.39 | 4.41 | 4.41 | -0.21 (-4.55%) | 4,216,749 |
10 May 2024 | CNY | 4.79 | 4.82 | 4.58 | 4.62 | 4.62 | -0.13 (-2.74%) | 3,357,947 |
9 May 2024 | CNY | 4.64 | 4.79 | 4.63 | 4.75 | 4.75 | +0.12 (+2.59%) | 3,835,880 |
8 May 2024 | CNY | 4.73 | 4.76 | 4.62 | 4.63 | 4.63 | -0.08 (-1.70%) | 3,536,500 |
7 May 2024 | CNY | 4.7 | 4.73 | 4.65 | 4.71 | 4.71 | +0.02 (+0.43%) | 3,398,100 |
6 May 2024 | CNY | 4.67 | 4.72 | 4.59 | 4.69 | 4.69 | +0.13 (+2.85%) | 5,067,969 |
30 Apr 2024 | CNY | 4.6 | 4.65 | 4.49 | 4.56 | 4.56 | -0.04 (-0.87%) | 4,610,763 |
29 Apr 2024 | CNY | 4.32 | 4.6 | 4.29 | 4.6 | 4.6 | +0.28 (+6.48%) | 6,088,700 |
26 Apr 2024 | CNY | 4.39 | 4.43 | 4.23 | 4.32 | 4.32 | -0.07 (-1.59%) | 6,635,100 |
25 Apr 2024 | CNY | 4.28 | 4.45 | 4.22 | 4.39 | 4.39 | +0.09 (+2.09%) | 5,276,327 |
24 Apr 2024 | CNY | 4.17 | 4.35 | 4.12 | 4.3 | 4.3 | +0.16 (+3.86%) | 6,687,325 |
23 Apr 2024 | CNY | 3.98 | 4.22 | 3.95 | 4.14 | 4.14 | +0.18 (+4.55%) | 6,537,038 |
22 Apr 2024 | CNY | 4.05 | 4.1 | 3.85 | 3.96 | 3.96 | -0.08 (-1.98%) | 5,754,438 |
19 Apr 2024 | CNY | 4.1 | 4.12 | 3.97 | 4.04 | 4.04 | -0.06 (-1.46%) | 6,255,740 |
18 Apr 2024 | CNY | 4.24 | 4.33 | 3.98 | 4.1 | 4.1 | -0.12 (-2.84%) | 6,294,500 |
17 Apr 2024 | CNY | 3.79 | 4.26 | 3.79 | 4.22 | 4.22 | +0.5 (+13.44%) | 9,541,893 |
16 Apr 2024 | CNY | 4.31 | 4.31 | 3.7 | 3.72 | 3.72 | -0.6 (-13.89%) | 9,671,237 |
15 Apr 2024 | CNY | 4.97 | 4.97 | 4.21 | 4.32 | 4.32 | -0.65 (-13.08%) | 9,916,712 |
12 Apr 2024 | CNY | 5.01 | 5.08 | 4.96 | 4.97 | 4.97 | -0.04 (-0.80%) | 2,903,200 |
11 Apr 2024 | CNY | 4.94 | 5.12 | 4.92 | 5.01 | 5.01 | 0.0 (0.0%) | 3,368,400 |
10 Apr 2024 | CNY | 5.23 | 5.27 | 4.94 | 5.01 | 5.01 | -0.25 (-4.75%) | 4,531,800 |
9 Apr 2024 | CNY | 5.13 | 5.26 | 5.08 | 5.26 | 5.26 | +0.13 (+2.53%) | 3,620,761 |
8 Apr 2024 | CNY | 5.43 | 5.43 | 5.09 | 5.13 | 5.13 | -0.31 (-5.70%) | 5,965,210 |