Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 5.09 | 5.13 | 4.8 | 4.83 | 4.83 | -0.45 (-8.52%) | 102,831,240 |
27 Jun 2024 | CNY | 5.49 | 5.68 | 5.25 | 5.28 | 5.28 | -0.52 (-8.97%) | 59,085,798 |
26 Jun 2024 | CNY | 5.02 | 6.14 | 4.8 | 5.8 | 5.8 | +0.23 (+4.13%) | 80,036,452 |
25 Jun 2024 | CNY | 5.2 | 5.93 | 5.2 | 5.57 | 5.57 | +0.49 (+9.65%) | 95,483,706 |
24 Jun 2024 | CNY | 4.14 | 5.08 | 3.88 | 5.08 | 5.08 | +0.85 (+20.09%) | 47,787,429 |
21 Jun 2024 | CNY | 4 | 4.47 | 3.88 | 4.23 | 4.23 | +0.23 (+5.75%) | 24,706,200 |
20 Jun 2024 | CNY | 4.16 | 4.2 | 3.99 | 4 | 4 | -0.18 (-4.31%) | 8,866,800 |
19 Jun 2024 | CNY | 4.1 | 4.29 | 4.08 | 4.18 | 4.18 | +0.07 (+1.70%) | 12,954,790 |
18 Jun 2024 | CNY | 3.89 | 4.11 | 3.85 | 4.11 | 4.11 | +0.22 (+5.66%) | 9,087,704 |
17 Jun 2024 | CNY | 3.97 | 3.99 | 3.86 | 3.89 | 3.89 | -0.08 (-2.02%) | 6,716,422 |
14 Jun 2024 | CNY | 3.99 | 4 | 3.85 | 3.97 | 3.97 | -0.01 (-0.25%) | 5,472,900 |
13 Jun 2024 | CNY | 4.07 | 4.14 | 3.93 | 3.98 | 3.98 | -0.05 (-1.24%) | 7,650,200 |
12 Jun 2024 | CNY | 3.94 | 4.05 | 3.9 | 4.03 | 4.03 | +0.1 (+2.54%) | 7,188,137 |
11 Jun 2024 | CNY | 3.8 | 3.94 | 3.64 | 3.93 | 3.93 | +0.13 (+3.42%) | 10,051,803 |
7 Jun 2024 | CNY | 3.62 | 3.83 | 3.62 | 3.8 | 3.8 | +0.25 (+7.04%) | 11,886,215 |
6 Jun 2024 | CNY | 3.88 | 3.92 | 3.52 | 3.55 | 3.55 | -0.35 (-8.97%) | 16,790,986 |
5 Jun 2024 | CNY | 3.98 | 4.01 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 11,233,400 |
4 Jun 2024 | CNY | 4.18 | 4.21 | 3.91 | 4 | 4 | -0.19 (-4.53%) | 11,561,171 |
3 Jun 2024 | CNY | 4.53 | 4.55 | 4.14 | 4.19 | 4.19 | -0.27 (-6.05%) | 10,540,714 |
31 May 2024 | CNY | 4.34 | 4.48 | 4.3 | 4.46 | 4.46 | +0.13 (+3.00%) | 6,350,239 |
30 May 2024 | CNY | 4.35 | 4.4 | 4.26 | 4.33 | 4.33 | -0.02 (-0.46%) | 5,430,236 |
29 May 2024 | CNY | 4.36 | 4.48 | 4.28 | 4.35 | 4.35 | -0.03 (-0.68%) | 6,425,932 |
28 May 2024 | CNY | 4.42 | 4.53 | 4.31 | 4.38 | 4.38 | -0.04 (-0.90%) | 7,832,600 |
27 May 2024 | CNY | 4.51 | 4.52 | 4.3 | 4.42 | 4.42 | -0.09 (-2.00%) | 8,150,829 |
24 May 2024 | CNY | 4.62 | 4.66 | 4.5 | 4.51 | 4.51 | -0.14 (-3.01%) | 5,744,000 |
23 May 2024 | CNY | 4.74 | 4.77 | 4.63 | 4.65 | 4.65 | -0.13 (-2.72%) | 4,980,100 |
22 May 2024 | CNY | 4.66 | 4.79 | 4.65 | 4.78 | 4.78 | +0.08 (+1.70%) | 5,252,200 |
21 May 2024 | CNY | 4.82 | 4.83 | 4.67 | 4.7 | 4.7 | -0.09 (-1.88%) | 6,526,704 |
20 May 2024 | CNY | 4.86 | 4.89 | 4.74 | 4.79 | 4.79 | -0.07 (-1.44%) | 6,952,638 |
17 May 2024 | CNY | 4.74 | 4.87 | 4.68 | 4.86 | 4.86 | +0.13 (+2.75%) | 8,598,433 |