Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.74 | 4.87 | 4.68 | 4.86 | 4.86 | +0.13 (+2.75%) | 8,598,433 |
16 May 2024 | CNY | 4.56 | 4.76 | 4.55 | 4.73 | 4.73 | +0.2 (+4.42%) | 8,155,300 |
15 May 2024 | CNY | 4.55 | 4.65 | 4.5 | 4.53 | 4.53 | -0.07 (-1.52%) | 5,415,800 |
14 May 2024 | CNY | 4.47 | 4.62 | 4.47 | 4.6 | 4.6 | +0.13 (+2.91%) | 8,137,568 |
13 May 2024 | CNY | 4.66 | 4.67 | 4.42 | 4.47 | 4.47 | -0.22 (-4.69%) | 7,971,411 |
10 May 2024 | CNY | 4.82 | 4.86 | 4.65 | 4.69 | 4.69 | -0.1 (-2.09%) | 7,403,795 |
9 May 2024 | CNY | 4.81 | 4.84 | 4.76 | 4.79 | 4.79 | +0.03 (+0.63%) | 5,555,100 |
8 May 2024 | CNY | 4.89 | 4.89 | 4.73 | 4.76 | 4.76 | -0.12 (-2.46%) | 6,622,800 |
7 May 2024 | CNY | 4.87 | 4.91 | 4.8 | 4.88 | 4.88 | +0.03 (+0.62%) | 6,512,076 |
6 May 2024 | CNY | 4.98 | 4.99 | 4.8 | 4.85 | 4.85 | -0.02 (-0.41%) | 9,152,880 |
30 Apr 2024 | CNY | 4.93 | 4.99 | 4.73 | 4.87 | 4.87 | -0.06 (-1.22%) | 9,106,592 |
29 Apr 2024 | CNY | 4.74 | 4.96 | 4.74 | 4.93 | 4.93 | +0.17 (+3.57%) | 7,920,000 |
26 Apr 2024 | CNY | 4.6 | 4.78 | 4.53 | 4.76 | 4.76 | +0.14 (+3.03%) | 10,275,300 |
25 Apr 2024 | CNY | 4.6 | 4.66 | 4.52 | 4.62 | 4.62 | +0.02 (+0.43%) | 10,114,100 |
24 Apr 2024 | CNY | 4.29 | 4.61 | 4.26 | 4.6 | 4.6 | +0.31 (+7.23%) | 12,003,801 |
23 Apr 2024 | CNY | 4.1 | 4.32 | 4.09 | 4.29 | 4.29 | +0.23 (+5.67%) | 12,558,908 |
22 Apr 2024 | CNY | 4.09 | 4.12 | 3.91 | 4.06 | 4.06 | -0.05 (-1.22%) | 10,045,400 |
19 Apr 2024 | CNY | 4.17 | 4.24 | 4.07 | 4.11 | 4.11 | -0.1 (-2.38%) | 7,712,600 |
18 Apr 2024 | CNY | 4.33 | 4.38 | 4.14 | 4.21 | 4.21 | -0.1 (-2.32%) | 9,450,400 |
17 Apr 2024 | CNY | 3.82 | 4.32 | 3.82 | 4.31 | 4.31 | +0.55 (+14.63%) | 14,840,354 |
16 Apr 2024 | CNY | 4.34 | 4.37 | 3.76 | 3.76 | 3.76 | -0.65 (-14.74%) | 17,434,652 |
15 Apr 2024 | CNY | 4.82 | 4.87 | 4.34 | 4.41 | 4.41 | -0.46 (-9.45%) | 14,970,791 |
12 Apr 2024 | CNY | 5 | 5.07 | 4.87 | 4.87 | 4.87 | -0.12 (-2.40%) | 5,800,603 |
11 Apr 2024 | CNY | 4.9 | 5.05 | 4.82 | 4.99 | 4.99 | +0.06 (+1.22%) | 6,101,420 |
10 Apr 2024 | CNY | 5.17 | 5.17 | 4.86 | 4.93 | 4.93 | -0.2 (-3.90%) | 8,379,057 |
9 Apr 2024 | CNY | 5.1 | 5.18 | 5.03 | 5.13 | 5.13 | +0.09 (+1.79%) | 7,020,640 |
8 Apr 2024 | CNY | 5.31 | 5.32 | 5.04 | 5.04 | 5.04 | -0.3 (-5.62%) | 8,461,055 |
3 Apr 2024 | CNY | 5.48 | 5.5 | 5.26 | 5.34 | 5.34 | -0.17 (-3.09%) | 8,134,453 |
2 Apr 2024 | CNY | 5.64 | 5.68 | 5.46 | 5.51 | 5.51 | -0.08 (-1.43%) | 9,832,203 |
1 Apr 2024 | CNY | 5.54 | 5.65 | 5.51 | 5.59 | 5.59 | +0.09 (+1.64%) | 8,901,203 |