Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 4.27 | 4.34 | 4.19 | 4.24 | 4.24 | 0.0 (0.0%) | 51,730,200 |
27 Jun 2024 | CNY | 4.28 | 4.36 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 6,549,700 |
26 Jun 2024 | CNY | 4.13 | 4.29 | 4.07 | 4.28 | 4.28 | +0.15 (+3.63%) | 5,781,100 |
25 Jun 2024 | CNY | 4.08 | 4.18 | 4.07 | 4.13 | 4.13 | +0.06 (+1.47%) | 5,367,612 |
24 Jun 2024 | CNY | 4.24 | 4.28 | 4.02 | 4.07 | 4.07 | -0.19 (-4.46%) | 6,775,366 |
21 Jun 2024 | CNY | 4.31 | 4.33 | 4.2 | 4.26 | 4.26 | -0.04 (-0.93%) | 4,446,366 |
20 Jun 2024 | CNY | 4.45 | 4.45 | 4.28 | 4.3 | 4.3 | -0.14 (-3.15%) | 4,811,000 |
19 Jun 2024 | CNY | 4.39 | 4.47 | 4.33 | 4.44 | 4.44 | +0.08 (+1.83%) | 5,662,100 |
18 Jun 2024 | CNY | 4.27 | 4.39 | 4.22 | 4.36 | 4.36 | +0.1 (+2.35%) | 4,966,900 |
17 Jun 2024 | CNY | 4.33 | 4.38 | 4.24 | 4.26 | 4.26 | -0.09 (-2.07%) | 4,362,100 |
14 Jun 2024 | CNY | 4.36 | 4.39 | 4.28 | 4.35 | 4.35 | 0.0 (0.0%) | 3,639,666 |
13 Jun 2024 | CNY | 4.4 | 4.46 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 4,642,977 |
12 Jun 2024 | CNY | 4.26 | 4.43 | 4.23 | 4.4 | 4.4 | +0.13 (+3.04%) | 5,432,100 |
11 Jun 2024 | CNY | 4.33 | 4.37 | 4.16 | 4.27 | 4.27 | -0.06 (-1.39%) | 5,979,166 |
7 Jun 2024 | CNY | 4.18 | 4.37 | 4.15 | 4.33 | 4.33 | +0.22 (+5.35%) | 7,485,866 |
6 Jun 2024 | CNY | 4.39 | 4.43 | 4.02 | 4.11 | 4.11 | -0.26 (-5.95%) | 7,319,100 |
5 Jun 2024 | CNY | 4.49 | 4.49 | 4.36 | 4.37 | 4.37 | -0.14 (-3.10%) | 5,019,100 |
4 Jun 2024 | CNY | 4.65 | 4.65 | 4.46 | 4.51 | 4.51 | -0.14 (-3.01%) | 6,671,300 |
3 Jun 2024 | CNY | 4.9 | 4.92 | 4.59 | 4.65 | 4.65 | -0.25 (-5.10%) | 7,500,520 |
31 May 2024 | CNY | 4.79 | 4.94 | 4.76 | 4.9 | 4.9 | +0.16 (+3.38%) | 4,730,300 |
30 May 2024 | CNY | 4.83 | 4.88 | 4.7 | 4.74 | 4.74 | -0.14 (-2.87%) | 3,246,300 |
29 May 2024 | CNY | 4.85 | 4.95 | 4.81 | 4.88 | 4.88 | +0.04 (+0.83%) | 2,833,800 |
28 May 2024 | CNY | 4.99 | 4.99 | 4.81 | 4.84 | 4.84 | -0.13 (-2.62%) | 3,697,700 |
27 May 2024 | CNY | 4.95 | 4.98 | 4.84 | 4.97 | 4.97 | +0.07 (+1.43%) | 4,472,900 |
24 May 2024 | CNY | 4.98 | 5.01 | 4.89 | 4.9 | 4.9 | -0.06 (-1.21%) | 3,349,709 |
23 May 2024 | CNY | 5.09 | 5.09 | 4.93 | 4.96 | 4.96 | -0.17 (-3.31%) | 4,716,700 |
22 May 2024 | CNY | 5.1 | 5.16 | 5.06 | 5.13 | 5.13 | +0.04 (+0.79%) | 3,392,700 |
21 May 2024 | CNY | 5.16 | 5.2 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 4,101,900 |
20 May 2024 | CNY | 5.18 | 5.23 | 5.15 | 5.17 | 5.17 | -0.02 (-0.39%) | 4,564,700 |
17 May 2024 | CNY | 5.15 | 5.19 | 5.11 | 5.19 | 5.19 | +0.04 (+0.78%) | 3,817,600 |