Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 4.05 | 4.2 | 4.03 | 4.15 | 4.15 | +0.12 (+2.98%) | 6,668,561 |
13 May 2024 | CNY | 4.12 | 4.12 | 3.97 | 4.03 | 4.03 | -0.12 (-2.89%) | 9,508,700 |
10 May 2024 | CNY | 4.23 | 4.27 | 4.13 | 4.15 | 4.15 | -0.08 (-1.89%) | 6,926,600 |
9 May 2024 | CNY | 4.2 | 4.28 | 4.2 | 4.23 | 4.23 | +0.04 (+0.95%) | 5,960,563 |
8 May 2024 | CNY | 4.25 | 4.29 | 4.19 | 4.19 | 4.19 | -0.09 (-2.10%) | 7,023,709 |
7 May 2024 | CNY | 4.32 | 4.34 | 4.23 | 4.28 | 4.28 | -0.05 (-1.15%) | 6,719,017 |
6 May 2024 | CNY | 4.29 | 4.39 | 4.27 | 4.33 | 4.33 | +0.07 (+1.64%) | 10,978,100 |
30 Apr 2024 | CNY | 4.26 | 4.4 | 4.2 | 4.26 | 4.26 | 0.0 (0.0%) | 14,678,100 |
29 Apr 2024 | CNY | 4.02 | 4.28 | 4.02 | 4.26 | 4.26 | +0.26 (+6.50%) | 14,101,809 |
26 Apr 2024 | CNY | 3.86 | 4.03 | 3.81 | 4 | 4 | +0.13 (+3.36%) | 10,990,803 |
25 Apr 2024 | CNY | 3.81 | 3.93 | 3.75 | 3.87 | 3.87 | +0.06 (+1.57%) | 10,447,331 |
24 Apr 2024 | CNY | 3.6 | 3.83 | 3.6 | 3.81 | 3.81 | +0.22 (+6.13%) | 10,132,192 |
23 Apr 2024 | CNY | 3.5 | 3.63 | 3.49 | 3.59 | 3.59 | +0.15 (+4.36%) | 9,148,300 |
22 Apr 2024 | CNY | 3.5 | 3.52 | 3.32 | 3.44 | 3.44 | -0.06 (-1.71%) | 6,895,500 |
19 Apr 2024 | CNY | 3.56 | 3.62 | 3.49 | 3.5 | 3.5 | -0.08 (-2.23%) | 7,071,000 |
18 Apr 2024 | CNY | 3.69 | 3.71 | 3.54 | 3.58 | 3.58 | -0.08 (-2.19%) | 9,672,800 |
17 Apr 2024 | CNY | 3.3 | 3.67 | 3.3 | 3.66 | 3.66 | +0.42 (+12.96%) | 13,784,315 |
16 Apr 2024 | CNY | 3.61 | 3.63 | 3.21 | 3.24 | 3.24 | -0.4 (-10.99%) | 15,585,288 |
15 Apr 2024 | CNY | 4.01 | 4.05 | 3.57 | 3.64 | 3.64 | -0.41 (-10.12%) | 16,029,882 |
12 Apr 2024 | CNY | 4.11 | 4.29 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 11,274,900 |
11 Apr 2024 | CNY | 4.19 | 4.28 | 4.08 | 4.12 | 4.12 | -0.12 (-2.83%) | 13,696,700 |
10 Apr 2024 | CNY | 4.46 | 4.48 | 4.14 | 4.24 | 4.24 | -0.28 (-6.19%) | 21,620,967 |
9 Apr 2024 | CNY | 4.69 | 4.7 | 4.46 | 4.52 | 4.52 | -0.25 (-5.24%) | 22,965,090 |
8 Apr 2024 | CNY | 4.62 | 4.81 | 4.38 | 4.77 | 4.77 | +0.21 (+4.61%) | 35,347,330 |
3 Apr 2024 | CNY | 4.51 | 4.66 | 4.35 | 4.56 | 4.56 | +0.03 (+0.66%) | 14,401,806 |
2 Apr 2024 | CNY | 4.65 | 4.65 | 4.51 | 4.53 | 4.53 | -0.1 (-2.16%) | 10,039,918 |
1 Apr 2024 | CNY | 4.52 | 4.64 | 4.5 | 4.63 | 4.63 | +0.1 (+2.21%) | 11,236,885 |
29 Mar 2024 | CNY | 4.47 | 4.53 | 4.37 | 4.53 | 4.53 | +0.05 (+1.12%) | 6,092,100 |
28 Mar 2024 | CNY | 4.3 | 4.54 | 4.27 | 4.48 | 4.48 | +0.18 (+4.19%) | 11,646,206 |
27 Mar 2024 | CNY | 4.54 | 4.56 | 4.27 | 4.3 | 4.3 | -0.26 (-5.70%) | 12,508,931 |