Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 4.87 | 4.92 | 3.02 | 3.02 | 3.02 | -0.76 (-20.11%) | 1,621,200 |
14 May 2024 | CNY | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.95 (-20.08%) | 460,400 |
13 May 2024 | CNY | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
10 May 2024 | CNY | 4.87 | 4.92 | 4.72 | 4.73 | 4.73 | -0.12 (-2.47%) | 6,294,100 |
9 May 2024 | CNY | 4.82 | 4.91 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 4,904,300 |
8 May 2024 | CNY | 4.97 | 4.97 | 4.81 | 4.82 | 4.82 | -0.12 (-2.43%) | 6,496,500 |
7 May 2024 | CNY | 4.97 | 5 | 4.88 | 4.94 | 4.94 | 0.0 (0.0%) | 7,014,600 |
6 May 2024 | CNY | 5.04 | 5.07 | 4.92 | 4.94 | 4.94 | -0.02 (-0.40%) | 7,218,487 |
30 Apr 2024 | CNY | 5.02 | 5.06 | 4.85 | 4.96 | 4.96 | -0.05 (-1.00%) | 10,314,600 |
29 Apr 2024 | CNY | 4.8 | 5.02 | 4.78 | 5.01 | 5.01 | +0.19 (+3.94%) | 11,559,300 |
26 Apr 2024 | CNY | 4.69 | 4.87 | 4.64 | 4.82 | 4.82 | +0.18 (+3.88%) | 12,549,400 |
25 Apr 2024 | CNY | 4.71 | 4.74 | 4.64 | 4.64 | 4.64 | -0.07 (-1.49%) | 7,081,400 |
24 Apr 2024 | CNY | 4.69 | 4.76 | 4.67 | 4.71 | 4.71 | +0.13 (+2.84%) | 9,250,100 |
23 Apr 2024 | CNY | 4.52 | 4.65 | 4.52 | 4.58 | 4.58 | +0.08 (+1.78%) | 7,140,108 |
22 Apr 2024 | CNY | 4.47 | 4.58 | 4.38 | 4.5 | 4.5 | -0.06 (-1.32%) | 5,631,900 |
19 Apr 2024 | CNY | 4.64 | 4.67 | 4.52 | 4.56 | 4.56 | -0.08 (-1.72%) | 6,093,102 |
18 Apr 2024 | CNY | 4.72 | 4.79 | 4.62 | 4.64 | 4.64 | -0.06 (-1.28%) | 7,945,900 |
17 Apr 2024 | CNY | 4.37 | 4.7 | 4.36 | 4.7 | 4.7 | +0.33 (+7.55%) | 10,515,800 |
16 Apr 2024 | CNY | 4.8 | 4.84 | 4.34 | 4.37 | 4.37 | -0.43 (-8.96%) | 13,386,720 |
15 Apr 2024 | CNY | 5.07 | 5.07 | 4.68 | 4.8 | 4.8 | -0.21 (-4.19%) | 13,493,300 |
12 Apr 2024 | CNY | 5.08 | 5.19 | 5 | 5.01 | 5.01 | -0.1 (-1.96%) | 5,693,500 |
11 Apr 2024 | CNY | 5.02 | 5.16 | 5.01 | 5.11 | 5.11 | +0.04 (+0.79%) | 7,315,700 |
10 Apr 2024 | CNY | 5.26 | 5.26 | 4.98 | 5.07 | 5.07 | -0.18 (-3.43%) | 9,959,800 |
9 Apr 2024 | CNY | 5.23 | 5.3 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 5,944,320 |
8 Apr 2024 | CNY | 5.42 | 5.42 | 5.18 | 5.2 | 5.2 | -0.22 (-4.06%) | 8,632,903 |
3 Apr 2024 | CNY | 5.54 | 5.56 | 5.38 | 5.42 | 5.42 | -0.15 (-2.69%) | 7,177,500 |
2 Apr 2024 | CNY | 5.61 | 5.65 | 5.51 | 5.57 | 5.57 | -0.06 (-1.07%) | 6,911,140 |
1 Apr 2024 | CNY | 5.53 | 5.65 | 5.53 | 5.63 | 5.63 | +0.1 (+1.81%) | 7,196,739 |
29 Mar 2024 | CNY | 5.46 | 5.53 | 5.35 | 5.53 | 5.53 | +0.06 (+1.10%) | 4,563,600 |
28 Mar 2024 | CNY | 5.27 | 5.53 | 5.24 | 5.47 | 5.47 | +0.25 (+4.79%) | 10,374,820 |