Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 4.18 | 4.39 | 4.07 | 4.38 | 4.38 | +0.16 (+3.79%) | 13,121,992 |
2 Jul 2024 | CNY | 4.09 | 4.28 | 4.07 | 4.22 | 4.22 | +0.14 (+3.43%) | 9,813,466 |
1 Jul 2024 | CNY | 4.12 | 4.18 | 4 | 4.08 | 4.08 | -0.11 (-2.63%) | 8,060,800 |
28 Jun 2024 | CNY | 4.25 | 4.52 | 4.14 | 4.19 | 4.19 | -0.14 (-3.23%) | 15,551,866 |
27 Jun 2024 | CNY | 4.19 | 4.68 | 4.12 | 4.33 | 4.33 | +0.19 (+4.59%) | 15,547,000 |
26 Jun 2024 | CNY | 3.99 | 4.14 | 3.91 | 4.14 | 4.14 | +0.15 (+3.76%) | 6,393,960 |
25 Jun 2024 | CNY | 3.92 | 4.05 | 3.9 | 3.99 | 3.99 | +0.07 (+1.79%) | 4,645,620 |
24 Jun 2024 | CNY | 4.05 | 4.09 | 3.9 | 3.92 | 3.92 | -0.15 (-3.69%) | 3,952,278 |
21 Jun 2024 | CNY | 4.08 | 4.1 | 3.98 | 4.07 | 4.07 | -0.03 (-0.73%) | 3,384,206 |
20 Jun 2024 | CNY | 4.19 | 4.23 | 4.04 | 4.1 | 4.1 | -0.09 (-2.15%) | 4,139,960 |
19 Jun 2024 | CNY | 4.21 | 4.3 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 4,750,520 |
18 Jun 2024 | CNY | 3.93 | 4.2 | 3.89 | 4.19 | 4.19 | +0.26 (+6.62%) | 7,449,080 |
17 Jun 2024 | CNY | 3.98 | 4.02 | 3.9 | 3.93 | 3.93 | -0.05 (-1.26%) | 2,821,100 |
14 Jun 2024 | CNY | 4.01 | 4.04 | 3.92 | 3.98 | 3.98 | -0.03 (-0.75%) | 3,142,519 |
13 Jun 2024 | CNY | 4.06 | 4.1 | 3.95 | 4.01 | 4.01 | -0.05 (-1.23%) | 2,879,400 |
12 Jun 2024 | CNY | 3.92 | 4.1 | 3.89 | 4.06 | 4.06 | +0.15 (+3.84%) | 4,332,300 |
11 Jun 2024 | CNY | 3.95 | 3.98 | 3.8 | 3.91 | 3.91 | -0.05 (-1.26%) | 4,644,320 |
7 Jun 2024 | CNY | 3.75 | 4.07 | 3.73 | 3.96 | 3.96 | +0.29 (+7.90%) | 6,965,720 |
6 Jun 2024 | CNY | 3.93 | 4.01 | 3.61 | 3.67 | 3.67 | -0.25 (-6.38%) | 7,300,940 |
5 Jun 2024 | CNY | 4.02 | 4.02 | 3.91 | 3.92 | 3.92 | -0.12 (-2.97%) | 6,403,000 |
4 Jun 2024 | CNY | 4.1 | 4.2 | 3.95 | 4.04 | 4.04 | -0.08 (-1.94%) | 5,822,580 |
3 Jun 2024 | CNY | 4.39 | 4.4 | 4.07 | 4.12 | 4.12 | -0.3 (-6.79%) | 7,876,986 |
31 May 2024 | CNY | 4.34 | 4.45 | 4.28 | 4.42 | 4.42 | +0.1 (+2.31%) | 4,597,140 |
30 May 2024 | CNY | 4.31 | 4.39 | 4.23 | 4.32 | 4.32 | +0.01 (+0.23%) | 3,481,900 |
29 May 2024 | CNY | 4.28 | 4.38 | 4.27 | 4.31 | 4.31 | +0.05 (+1.17%) | 3,437,300 |
28 May 2024 | CNY | 4.34 | 4.4 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 3,661,700 |
27 May 2024 | CNY | 4.36 | 4.39 | 4.2 | 4.29 | 4.29 | -0.05 (-1.15%) | 4,418,360 |
24 May 2024 | CNY | 4.46 | 4.51 | 4.3 | 4.34 | 4.34 | -0.19 (-4.19%) | 8,089,500 |
23 May 2024 | CNY | 4.64 | 4.66 | 4.5 | 4.53 | 4.53 | -0.12 (-2.58%) | 3,918,300 |
22 May 2024 | CNY | 4.64 | 4.67 | 4.57 | 4.65 | 4.65 | +0.01 (+0.22%) | 2,886,220 |