Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 4.47 | 4.66 | 4.47 | 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 |
21 May 2024 | CNY | 4.68 | 4.68 | 4.56 | 4.64 | 4.64 | -0.01 (-0.22%) | 3,943,960 |
20 May 2024 | CNY | 4.58 | 4.68 | 4.52 | 4.65 | 4.65 | +0.09 (+1.97%) | 6,405,020 |
17 May 2024 | CNY | 4.47 | 4.59 | 4.44 | 4.56 | 4.56 | +0.08 (+1.79%) | 4,223,200 |
16 May 2024 | CNY | 4.44 | 4.56 | 4.44 | 4.48 | 4.48 | +0.06 (+1.36%) | 3,963,860 |
15 May 2024 | CNY | 4.48 | 4.53 | 4.39 | 4.42 | 4.42 | -0.08 (-1.78%) | 3,338,760 |
14 May 2024 | CNY | 4.39 | 4.55 | 4.39 | 4.5 | 4.5 | +0.11 (+2.51%) | 3,604,180 |
13 May 2024 | CNY | 4.5 | 4.56 | 4.36 | 4.39 | 4.39 | -0.14 (-3.09%) | 4,938,680 |
10 May 2024 | CNY | 4.67 | 4.71 | 4.5 | 4.53 | 4.53 | -0.18 (-3.82%) | 6,150,160 |
9 May 2024 | CNY | 4.56 | 4.78 | 4.52 | 4.71 | 4.71 | +0.19 (+4.20%) | 7,971,865 |
8 May 2024 | CNY | 4.65 | 4.66 | 4.47 | 4.52 | 4.52 | -0.1 (-2.16%) | 5,143,080 |
7 May 2024 | CNY | 4.68 | 4.68 | 4.52 | 4.62 | 4.62 | -0.05 (-1.07%) | 6,272,560 |
6 May 2024 | CNY | 4.65 | 4.85 | 4.64 | 4.67 | 4.67 | +0.11 (+2.41%) | 8,521,000 |
30 Apr 2024 | CNY | 4.53 | 4.61 | 4.45 | 4.56 | 4.56 | +0.01 (+0.22%) | 6,693,660 |
29 Apr 2024 | CNY | 4.34 | 4.59 | 4.34 | 4.55 | 4.55 | +0.36 (+8.59%) | 11,803,400 |
26 Apr 2024 | CNY | 4.16 | 4.35 | 4.15 | 4.19 | 4.19 | +0.03 (+0.72%) | 7,962,460 |
25 Apr 2024 | CNY | 4.25 | 4.26 | 4.1 | 4.16 | 4.16 | -0.03 (-0.72%) | 4,849,980 |
24 Apr 2024 | CNY | 3.89 | 4.19 | 3.85 | 4.19 | 4.19 | +0.34 (+8.83%) | 8,231,220 |
23 Apr 2024 | CNY | 3.76 | 3.9 | 3.74 | 3.85 | 3.85 | +0.11 (+2.94%) | 4,855,980 |
22 Apr 2024 | CNY | 3.82 | 3.82 | 3.61 | 3.74 | 3.74 | -0.08 (-2.09%) | 4,708,582 |
19 Apr 2024 | CNY | 3.92 | 3.95 | 3.79 | 3.82 | 3.82 | -0.1 (-2.55%) | 4,297,140 |
18 Apr 2024 | CNY | 3.98 | 4.01 | 3.83 | 3.92 | 3.92 | -0.03 (-0.76%) | 7,805,800 |
17 Apr 2024 | CNY | 3.55 | 3.98 | 3.55 | 3.95 | 3.95 | +0.55 (+16.18%) | 11,375,970 |
16 Apr 2024 | CNY | 3.83 | 3.87 | 3.39 | 3.4 | 3.4 | -0.5 (-12.82%) | 12,927,629 |
15 Apr 2024 | CNY | 4.24 | 4.3 | 3.82 | 3.9 | 3.9 | -0.4 (-9.30%) | 11,570,030 |
12 Apr 2024 | CNY | 4.3 | 4.39 | 4.27 | 4.3 | 4.3 | -0.05 (-1.15%) | 4,875,200 |
11 Apr 2024 | CNY | 4.31 | 4.41 | 4.23 | 4.35 | 4.35 | +0.03 (+0.69%) | 5,325,983 |
10 Apr 2024 | CNY | 4.59 | 4.65 | 4.26 | 4.32 | 4.32 | -0.2 (-4.42%) | 6,481,730 |
9 Apr 2024 | CNY | 4.41 | 4.53 | 4.35 | 4.52 | 4.52 | +0.11 (+2.49%) | 6,767,220 |