Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 4.2 | 4.27 | 3.84 | 3.89 | 3.89 | -0.31 (-7.38%) | 52,043,295 |
27 Jun 2024 | CNY | 4.65 | 4.7 | 4.19 | 4.2 | 4.2 | -0.45 (-9.68%) | 78,255,606 |
26 Jun 2024 | CNY | 4.33 | 4.66 | 4.26 | 4.65 | 4.65 | +0.28 (+6.41%) | 40,110,638 |
25 Jun 2024 | CNY | 4.39 | 4.46 | 4.24 | 4.37 | 4.37 | +0.01 (+0.23%) | 32,015,027 |
24 Jun 2024 | CNY | 4.3 | 4.43 | 4.18 | 4.36 | 4.36 | +0.01 (+0.23%) | 30,742,562 |
21 Jun 2024 | CNY | 4.24 | 4.37 | 4.1 | 4.35 | 4.35 | +0.11 (+2.59%) | 27,519,609 |
20 Jun 2024 | CNY | 4.3 | 4.37 | 4.21 | 4.24 | 4.24 | -0.05 (-1.17%) | 27,823,016 |
19 Jun 2024 | CNY | 4.32 | 4.43 | 4.17 | 4.29 | 4.29 | +0.04 (+0.94%) | 30,928,236 |
18 Jun 2024 | CNY | 4.17 | 4.3 | 4.16 | 4.25 | 4.25 | +0.09 (+2.16%) | 34,047,263 |
17 Jun 2024 | CNY | 3.96 | 4.23 | 3.96 | 4.16 | 4.16 | +0.22 (+5.58%) | 47,373,029 |
14 Jun 2024 | CNY | 3.94 | 3.98 | 3.81 | 3.94 | 3.94 | 0.0 (0.0%) | 42,452,306 |
13 Jun 2024 | CNY | 3.79 | 3.99 | 3.79 | 3.94 | 3.94 | +0.15 (+3.96%) | 50,291,178 |
12 Jun 2024 | CNY | 3.8 | 3.88 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 36,791,900 |
11 Jun 2024 | CNY | 3.98 | 3.99 | 3.78 | 3.8 | 3.8 | -0.15 (-3.80%) | 26,494,995 |
7 Jun 2024 | CNY | 3.96 | 4.04 | 3.8 | 3.95 | 3.95 | +0.11 (+2.86%) | 58,574,853 |
6 Jun 2024 | CNY | 3.82 | 3.97 | 3.66 | 3.84 | 3.84 | -0.02 (-0.52%) | 57,460,858 |
5 Jun 2024 | CNY | 4.04 | 4.06 | 3.82 | 3.86 | 3.86 | -0.14 (-3.50%) | 41,680,092 |
4 Jun 2024 | CNY | 3.95 | 4.2 | 3.84 | 4 | 4 | -0.19 (-4.53%) | 80,973,125 |
3 Jun 2024 | CNY | 4.6 | 4.65 | 4.19 | 4.19 | 4.19 | -0.47 (-10.09%) | 34,316,063 |
31 May 2024 | CNY | 4.65 | 4.75 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 20,748,000 |
30 May 2024 | CNY | 4.59 | 4.72 | 4.58 | 4.66 | 4.66 | -0.01 (-0.21%) | 26,185,386 |
29 May 2024 | CNY | 4.67 | 4.95 | 4.66 | 4.67 | 4.67 | 0.0 (0.0%) | 36,929,642 |
28 May 2024 | CNY | 4.73 | 4.79 | 4.6 | 4.67 | 4.67 | 0.0 (0.0%) | 32,554,554 |
27 May 2024 | CNY | 4.71 | 4.77 | 4.52 | 4.67 | 4.67 | -0.04 (-0.85%) | 37,736,249 |
24 May 2024 | CNY | 4.71 | 4.94 | 4.66 | 4.71 | 4.71 | -0.05 (-1.05%) | 43,311,405 |
23 May 2024 | CNY | 4.7 | 4.84 | 4.5 | 4.76 | 4.76 | +0.02 (+0.42%) | 54,985,963 |
22 May 2024 | CNY | 4.88 | 5.05 | 4.73 | 4.74 | 4.74 | -0.13 (-2.67%) | 93,318,377 |
21 May 2024 | CNY | 4.85 | 5.2 | 4.8 | 4.87 | 4.87 | +0.01 (+0.21%) | 74,929,105 |
20 May 2024 | CNY | 4.6 | 4.95 | 4.54 | 4.86 | 4.86 | +0.23 (+4.97%) | 72,792,000 |
17 May 2024 | CNY | 4.45 | 4.81 | 4.28 | 4.63 | 4.63 | +0.22 (+4.99%) | 77,785,358 |