Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 4.44 | 4.45 | 4.35 | 4.35 | 4.35 | -0.09 (-2.03%) | 6,914,900 |
26 Jun 2024 | CNY | 4.36 | 4.45 | 4.29 | 4.44 | 4.44 | +0.1 (+2.30%) | 6,987,803 |
25 Jun 2024 | CNY | 4.31 | 4.39 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 7,846,100 |
24 Jun 2024 | CNY | 4.43 | 4.43 | 4.29 | 4.3 | 4.3 | -0.15 (-3.37%) | 9,208,670 |
21 Jun 2024 | CNY | 4.44 | 4.51 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 6,378,976 |
20 Jun 2024 | CNY | 4.54 | 4.57 | 4.44 | 4.45 | 4.45 | -0.11 (-2.41%) | 9,061,000 |
19 Jun 2024 | CNY | 4.6 | 4.63 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 5,021,300 |
18 Jun 2024 | CNY | 4.56 | 4.61 | 4.56 | 4.6 | 4.6 | +0.04 (+0.88%) | 5,652,300 |
17 Jun 2024 | CNY | 4.56 | 4.64 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 5,672,400 |
14 Jun 2024 | CNY | 4.61 | 4.61 | 4.53 | 4.58 | 4.58 | -0.02 (-0.43%) | 6,852,370 |
13 Jun 2024 | CNY | 4.64 | 4.65 | 4.58 | 4.6 | 4.6 | -0.04 (-0.86%) | 5,533,290 |
12 Jun 2024 | CNY | 4.65 | 4.68 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 6,929,300 |
11 Jun 2024 | CNY | 4.62 | 4.66 | 4.56 | 4.65 | 4.65 | +0.01 (+0.22%) | 8,636,901 |
7 Jun 2024 | CNY | 4.55 | 4.65 | 4.54 | 4.64 | 4.64 | +0.12 (+2.65%) | 10,618,100 |
6 Jun 2024 | CNY | 4.67 | 4.72 | 4.5 | 4.52 | 4.52 | -0.18 (-3.83%) | 15,727,500 |
5 Jun 2024 | CNY | 4.7 | 4.78 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 10,025,816 |
4 Jun 2024 | CNY | 4.68 | 4.75 | 4.65 | 4.74 | 4.74 | +0.07 (+1.50%) | 12,095,900 |
3 Jun 2024 | CNY | 4.82 | 4.82 | 4.65 | 4.67 | 4.67 | -0.14 (-2.91%) | 16,768,159 |
31 May 2024 | CNY | 4.81 | 4.84 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 9,232,982 |
30 May 2024 | CNY | 4.81 | 4.89 | 4.81 | 4.82 | 4.82 | +0.02 (+0.42%) | 12,888,300 |
29 May 2024 | CNY | 4.78 | 4.85 | 4.77 | 4.8 | 4.8 | 0.0 (0.0%) | 7,360,000 |
28 May 2024 | CNY | 4.83 | 4.85 | 4.79 | 4.8 | 4.8 | -0.06 (-1.23%) | 8,481,753 |
27 May 2024 | CNY | 4.8 | 4.86 | 4.78 | 4.86 | 4.86 | +0.07 (+1.46%) | 8,931,453 |
24 May 2024 | CNY | 4.79 | 4.86 | 4.77 | 4.79 | 4.79 | -0.01 (-0.21%) | 9,716,875 |
23 May 2024 | CNY | 4.91 | 4.92 | 4.77 | 4.8 | 4.8 | -0.13 (-2.64%) | 16,677,419 |
22 May 2024 | CNY | 4.88 | 4.93 | 4.87 | 4.93 | 4.93 | +0.03 (+0.61%) | 8,227,200 |
21 May 2024 | CNY | 4.93 | 4.94 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 11,839,700 |
20 May 2024 | CNY | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | -0.09 (-1.79%) | 14,597,934 |
17 May 2024 | CNY | 4.99 | 5.05 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 13,786,500 |
16 May 2024 | CNY | 5.02 | 5.07 | 4.98 | 5.02 | 5.02 | 0.0 (0.0%) | 14,746,253 |