Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2024 | CNY | 4.54 | 4.73 | 4.45 | 4.66 | 4.66 | +0.19 (+4.25%) | 6,655,500 |
17 Jun 2024 | CNY | 4.55 | 4.58 | 4.42 | 4.47 | 4.47 | -0.08 (-1.76%) | 5,603,400 |
14 Jun 2024 | CNY | 4.54 | 4.6 | 4.44 | 4.55 | 4.55 | -0.05 (-1.09%) | 4,429,200 |
13 Jun 2024 | CNY | 4.68 | 4.69 | 4.5 | 4.6 | 4.6 | -0.02 (-0.43%) | 5,935,180 |
12 Jun 2024 | CNY | 4.39 | 4.64 | 4.33 | 4.62 | 4.62 | +0.22 (+5%) | 7,028,500 |
11 Jun 2024 | CNY | 4.59 | 4.6 | 4.29 | 4.4 | 4.4 | -0.05 (-1.12%) | 6,435,314 |
7 Jun 2024 | CNY | 4.25 | 4.53 | 4.25 | 4.45 | 4.45 | +0.26 (+6.21%) | 8,207,000 |
6 Jun 2024 | CNY | 4.73 | 4.75 | 4.01 | 4.19 | 4.19 | -0.43 (-9.31%) | 12,213,363 |
5 Jun 2024 | CNY | 4.75 | 4.75 | 4.52 | 4.62 | 4.62 | -0.13 (-2.74%) | 6,859,451 |
4 Jun 2024 | CNY | 5.04 | 5.04 | 4.65 | 4.75 | 4.75 | -0.29 (-5.75%) | 9,556,400 |
3 Jun 2024 | CNY | 5.3 | 5.3 | 4.97 | 5.04 | 5.04 | -0.22 (-4.18%) | 5,495,442 |
31 May 2024 | CNY | 5.18 | 5.29 | 5.15 | 5.26 | 5.26 | +0.08 (+1.54%) | 3,801,400 |
30 May 2024 | CNY | 5.15 | 5.26 | 5.05 | 5.18 | 5.18 | +0.04 (+0.78%) | 5,340,500 |
29 May 2024 | CNY | 5.11 | 5.31 | 5.09 | 5.14 | 5.14 | +0.05 (+0.98%) | 4,757,900 |
28 May 2024 | CNY | 5.17 | 5.25 | 5.07 | 5.09 | 5.09 | -0.06 (-1.17%) | 3,540,356 |
27 May 2024 | CNY | 5.24 | 5.27 | 5.01 | 5.15 | 5.15 | -0.04 (-0.77%) | 4,324,900 |
24 May 2024 | CNY | 5.32 | 5.39 | 5.18 | 5.19 | 5.19 | -0.12 (-2.26%) | 3,624,300 |
23 May 2024 | CNY | 5.46 | 5.46 | 5.29 | 5.31 | 5.31 | -0.14 (-2.57%) | 4,323,400 |
22 May 2024 | CNY | 5.33 | 5.52 | 5.31 | 5.45 | 5.45 | +0.12 (+2.25%) | 6,385,500 |
21 May 2024 | CNY | 5.46 | 5.49 | 5.29 | 5.33 | 5.33 | -0.14 (-2.56%) | 5,919,626 |
20 May 2024 | CNY | 5.6 | 5.6 | 5.43 | 5.47 | 5.47 | -0.12 (-2.15%) | 5,898,000 |
17 May 2024 | CNY | 5.46 | 5.59 | 5.36 | 5.59 | 5.59 | +0.13 (+2.38%) | 6,647,700 |
16 May 2024 | CNY | 5.24 | 5.53 | 5.23 | 5.46 | 5.46 | +0.21 (+4%) | 8,404,500 |
15 May 2024 | CNY | 5.27 | 5.37 | 5.1 | 5.25 | 5.25 | +0.02 (+0.38%) | 8,709,300 |
14 May 2024 | CNY | 5.08 | 5.4 | 5.08 | 5.23 | 5.23 | +0.16 (+3.16%) | 10,161,035 |
13 May 2024 | CNY | 5.43 | 5.43 | 5.04 | 5.07 | 5.07 | -0.48 (-8.65%) | 12,659,500 |
10 May 2024 | CNY | 5.8 | 5.8 | 5.51 | 5.55 | 5.55 | -0.21 (-3.65%) | 7,223,620 |
9 May 2024 | CNY | 5.78 | 5.86 | 5.69 | 5.76 | 5.76 | +0.04 (+0.70%) | 6,196,000 |
8 May 2024 | CNY | 5.8 | 5.82 | 5.69 | 5.72 | 5.72 | -0.08 (-1.38%) | 4,510,840 |
7 May 2024 | CNY | 5.75 | 5.82 | 5.66 | 5.8 | 5.8 | +0.07 (+1.22%) | 5,416,079 |