Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 4.16 | 4.19 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 44,490,850 |
27 May 2024 | CNY | 4.15 | 4.17 | 4.07 | 4.17 | 4.17 | +0.05 (+1.21%) | 11,077,500 |
24 May 2024 | CNY | 4.2 | 4.24 | 4.12 | 4.12 | 4.12 | -0.09 (-2.14%) | 13,379,778 |
23 May 2024 | CNY | 4.28 | 4.28 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 13,647,300 |
22 May 2024 | CNY | 4.28 | 4.3 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 11,291,985 |
21 May 2024 | CNY | 4.38 | 4.38 | 4.23 | 4.26 | 4.26 | -0.13 (-2.96%) | 22,512,625 |
20 May 2024 | CNY | 4.39 | 4.49 | 4.35 | 4.39 | 4.39 | -0.03 (-0.68%) | 18,906,200 |
17 May 2024 | CNY | 4.36 | 4.42 | 4.32 | 4.42 | 4.42 | +0.06 (+1.38%) | 17,703,260 |
16 May 2024 | CNY | 4.35 | 4.41 | 4.33 | 4.36 | 4.36 | +0.04 (+0.93%) | 13,951,970 |
15 May 2024 | CNY | 4.38 | 4.41 | 4.32 | 4.32 | 4.32 | -0.07 (-1.59%) | 13,025,200 |
14 May 2024 | CNY | 4.4 | 4.46 | 4.37 | 4.39 | 4.39 | +0.04 (+0.92%) | 14,270,850 |
13 May 2024 | CNY | 4.47 | 4.47 | 4.32 | 4.35 | 4.35 | -0.18 (-3.97%) | 24,434,883 |
10 May 2024 | CNY | 4.5 | 4.63 | 4.47 | 4.53 | 4.53 | +0.03 (+0.67%) | 35,009,293 |
9 May 2024 | CNY | 4.48 | 4.54 | 4.46 | 4.5 | 4.5 | +0.04 (+0.90%) | 17,713,068 |
8 May 2024 | CNY | 4.58 | 4.58 | 4.43 | 4.46 | 4.46 | -0.14 (-3.04%) | 23,706,217 |
7 May 2024 | CNY | 4.61 | 4.66 | 4.56 | 4.6 | 4.6 | +0.02 (+0.44%) | 22,787,050 |
6 May 2024 | CNY | 4.7 | 4.73 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 38,116,371 |
30 Apr 2024 | CNY | 4.78 | 4.83 | 4.61 | 4.66 | 4.66 | -0.13 (-2.71%) | 41,879,552 |
29 Apr 2024 | CNY | 4.46 | 4.85 | 4.46 | 4.79 | 4.79 | +0.36 (+8.13%) | 67,263,039 |
26 Apr 2024 | CNY | 4.28 | 4.44 | 4.25 | 4.43 | 4.43 | +0.19 (+4.48%) | 30,277,367 |
25 Apr 2024 | CNY | 4.29 | 4.32 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 18,619,372 |
24 Apr 2024 | CNY | 4.14 | 4.36 | 4.12 | 4.28 | 4.28 | +0.17 (+4.14%) | 26,632,505 |
23 Apr 2024 | CNY | 4.08 | 4.15 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 16,484,507 |
22 Apr 2024 | CNY | 4.02 | 4.12 | 3.93 | 4.09 | 4.09 | +0.07 (+1.74%) | 19,484,701 |
19 Apr 2024 | CNY | 4.06 | 4.1 | 3.98 | 4.02 | 4.02 | -0.06 (-1.47%) | 16,157,225 |
18 Apr 2024 | CNY | 4.11 | 4.17 | 4 | 4.08 | 4.08 | -0.02 (-0.49%) | 18,712,201 |
17 Apr 2024 | CNY | 3.92 | 4.1 | 3.9 | 4.1 | 4.1 | +0.28 (+7.33%) | 24,839,676 |
16 Apr 2024 | CNY | 4.11 | 4.14 | 3.8 | 3.82 | 3.82 | -0.32 (-7.73%) | 29,506,503 |
15 Apr 2024 | CNY | 4.21 | 4.27 | 4.06 | 4.14 | 4.14 | -0.05 (-1.19%) | 23,248,361 |
12 Apr 2024 | CNY | 4.26 | 4.32 | 4.16 | 4.19 | 4.19 | -0.1 (-2.33%) | 16,460,270 |