Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.01 | 4.06 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 60,498,590 |
16 May 2024 | CNY | 4.03 | 4.03 | 3.97 | 4.01 | 4.01 | +0.05 (+1.26%) | 5,994,660 |
15 May 2024 | CNY | 3.99 | 4.06 | 3.93 | 3.96 | 3.96 | -0.04 (-1%) | 6,321,000 |
14 May 2024 | CNY | 3.86 | 4.02 | 3.85 | 4 | 4 | +0.18 (+4.71%) | 8,485,700 |
13 May 2024 | CNY | 3.9 | 3.93 | 3.76 | 3.82 | 3.82 | -0.15 (-3.78%) | 7,670,880 |
10 May 2024 | CNY | 4.03 | 4.08 | 3.94 | 3.97 | 3.97 | -0.06 (-1.49%) | 6,076,130 |
9 May 2024 | CNY | 4.05 | 4.08 | 4 | 4.03 | 4.03 | +0.04 (+1.00%) | 5,035,699 |
8 May 2024 | CNY | 4.09 | 4.09 | 3.98 | 3.99 | 3.99 | -0.11 (-2.68%) | 6,360,620 |
7 May 2024 | CNY | 4.05 | 4.1 | 4.01 | 4.1 | 4.1 | +0.07 (+1.74%) | 7,039,520 |
6 May 2024 | CNY | 3.98 | 4.15 | 3.98 | 4.03 | 4.03 | +0.08 (+2.03%) | 12,554,600 |
30 Apr 2024 | CNY | 3.97 | 4.03 | 3.84 | 3.95 | 3.95 | -0.02 (-0.50%) | 9,287,250 |
29 Apr 2024 | CNY | 3.74 | 3.99 | 3.7 | 3.97 | 3.97 | +0.23 (+6.15%) | 13,694,930 |
26 Apr 2024 | CNY | 3.68 | 3.78 | 3.65 | 3.74 | 3.74 | +0.04 (+1.08%) | 8,607,400 |
25 Apr 2024 | CNY | 3.71 | 3.74 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 7,276,450 |
24 Apr 2024 | CNY | 3.74 | 3.8 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 9,195,350 |
23 Apr 2024 | CNY | 3.52 | 3.75 | 3.52 | 3.7 | 3.7 | +0.16 (+4.52%) | 12,095,880 |
22 Apr 2024 | CNY | 3.68 | 3.75 | 3.5 | 3.54 | 3.54 | -0.25 (-6.60%) | 14,949,977 |
19 Apr 2024 | CNY | 3.67 | 4.24 | 3.5 | 3.79 | 3.79 | +0.17 (+4.70%) | 21,038,504 |
18 Apr 2024 | CNY | 3.71 | 3.72 | 3.49 | 3.62 | 3.62 | -0.08 (-2.16%) | 8,351,014 |
17 Apr 2024 | CNY | 3.36 | 3.71 | 3.36 | 3.7 | 3.7 | +0.41 (+12.46%) | 15,266,366 |
16 Apr 2024 | CNY | 3.84 | 3.84 | 3.27 | 3.29 | 3.29 | -0.55 (-14.32%) | 17,197,967 |
15 Apr 2024 | CNY | 4.31 | 4.35 | 3.78 | 3.84 | 3.84 | -0.56 (-12.73%) | 22,890,580 |
12 Apr 2024 | CNY | 4.33 | 4.56 | 4.2 | 4.4 | 4.4 | +0.1 (+2.33%) | 14,730,090 |
11 Apr 2024 | CNY | 4.38 | 4.44 | 4.28 | 4.3 | 4.3 | -0.1 (-2.27%) | 6,929,500 |
10 Apr 2024 | CNY | 4.49 | 4.52 | 4.3 | 4.4 | 4.4 | -0.09 (-2.00%) | 7,656,075 |
9 Apr 2024 | CNY | 4.37 | 4.49 | 4.35 | 4.49 | 4.49 | +0.14 (+3.22%) | 6,664,033 |
8 Apr 2024 | CNY | 4.59 | 4.62 | 4.35 | 4.35 | 4.35 | -0.24 (-5.23%) | 12,211,380 |
3 Apr 2024 | CNY | 4.66 | 4.68 | 4.54 | 4.59 | 4.59 | -0.07 (-1.50%) | 7,061,180 |
2 Apr 2024 | CNY | 4.68 | 4.7 | 4.56 | 4.66 | 4.66 | -0.02 (-0.43%) | 7,755,659 |
1 Apr 2024 | CNY | 4.48 | 4.7 | 4.45 | 4.68 | 4.68 | +0.21 (+4.70%) | 15,300,928 |