Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.35 | 4.41 | 4.29 | 4.4 | 4.4 | +0.05 (+1.15%) | 44,378,332 |
16 May 2024 | CNY | 4.27 | 4.39 | 4.26 | 4.35 | 4.35 | +0.07 (+1.64%) | 8,324,650 |
15 May 2024 | CNY | 4.36 | 4.43 | 4.28 | 4.28 | 4.28 | -0.08 (-1.83%) | 8,948,150 |
14 May 2024 | CNY | 4.18 | 4.46 | 4.18 | 4.36 | 4.36 | +0.19 (+4.56%) | 15,022,820 |
13 May 2024 | CNY | 4.25 | 4.28 | 4.15 | 4.17 | 4.17 | -0.08 (-1.88%) | 7,911,169 |
10 May 2024 | CNY | 4.32 | 4.36 | 4.23 | 4.25 | 4.25 | -0.08 (-1.85%) | 8,502,263 |
9 May 2024 | CNY | 4.26 | 4.38 | 4.26 | 4.33 | 4.33 | +0.05 (+1.17%) | 6,525,720 |
8 May 2024 | CNY | 4.43 | 4.43 | 4.27 | 4.28 | 4.28 | -0.14 (-3.17%) | 10,378,420 |
7 May 2024 | CNY | 4.44 | 4.47 | 4.39 | 4.42 | 4.42 | -0.02 (-0.45%) | 7,685,970 |
6 May 2024 | CNY | 4.49 | 4.5 | 4.39 | 4.44 | 4.44 | +0.03 (+0.68%) | 9,550,222 |
30 Apr 2024 | CNY | 4.41 | 4.47 | 4.33 | 4.41 | 4.41 | -0.01 (-0.23%) | 11,331,885 |
29 Apr 2024 | CNY | 4.23 | 4.42 | 4.21 | 4.42 | 4.42 | +0.15 (+3.51%) | 11,895,772 |
26 Apr 2024 | CNY | 4.19 | 4.32 | 4.14 | 4.27 | 4.27 | +0.1 (+2.40%) | 10,330,900 |
25 Apr 2024 | CNY | 4.21 | 4.24 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 8,091,000 |
24 Apr 2024 | CNY | 4.13 | 4.23 | 4.1 | 4.21 | 4.21 | +0.07 (+1.69%) | 11,706,100 |
23 Apr 2024 | CNY | 4.01 | 4.33 | 4 | 4.14 | 4.14 | +0.15 (+3.76%) | 16,134,250 |
22 Apr 2024 | CNY | 4 | 4.06 | 3.85 | 3.99 | 3.99 | -0.02 (-0.50%) | 7,316,300 |
19 Apr 2024 | CNY | 4.01 | 4.1 | 3.97 | 4.01 | 4.01 | -0.06 (-1.47%) | 8,877,800 |
18 Apr 2024 | CNY | 4.14 | 4.16 | 4.03 | 4.07 | 4.07 | -0.08 (-1.93%) | 10,280,850 |
17 Apr 2024 | CNY | 3.87 | 4.19 | 3.87 | 4.15 | 4.15 | +0.32 (+8.36%) | 14,502,350 |
16 Apr 2024 | CNY | 4.12 | 4.15 | 3.81 | 3.83 | 3.83 | -0.34 (-8.15%) | 13,278,300 |
15 Apr 2024 | CNY | 4.43 | 4.43 | 4.07 | 4.17 | 4.17 | -0.27 (-6.08%) | 13,107,800 |
12 Apr 2024 | CNY | 4.52 | 4.57 | 4.42 | 4.44 | 4.44 | -0.09 (-1.99%) | 6,261,300 |
11 Apr 2024 | CNY | 4.51 | 4.6 | 4.43 | 4.53 | 4.53 | +0.02 (+0.44%) | 8,311,950 |
10 Apr 2024 | CNY | 4.67 | 4.67 | 4.44 | 4.51 | 4.51 | -0.14 (-3.01%) | 10,128,400 |
9 Apr 2024 | CNY | 4.6 | 4.68 | 4.58 | 4.65 | 4.65 | +0.06 (+1.31%) | 6,892,808 |
8 Apr 2024 | CNY | 4.77 | 4.79 | 4.59 | 4.59 | 4.59 | -0.21 (-4.38%) | 10,164,658 |
3 Apr 2024 | CNY | 4.9 | 4.93 | 4.77 | 4.8 | 4.8 | -0.13 (-2.64%) | 8,504,757 |
2 Apr 2024 | CNY | 4.97 | 4.98 | 4.88 | 4.93 | 4.93 | -0.04 (-0.80%) | 9,289,200 |
1 Apr 2024 | CNY | 4.9 | 5 | 4.9 | 4.97 | 4.97 | +0.06 (+1.22%) | 8,905,800 |