Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 4.4 | 4.46 | 4.31 | 4.37 | 4.37 | -0.01 (-0.23%) | 2,612,100 |
23 May 2024 | CNY | 4.52 | 4.52 | 4.37 | 4.38 | 4.38 | -0.15 (-3.31%) | 3,585,000 |
22 May 2024 | CNY | 4.5 | 4.58 | 4.44 | 4.53 | 4.53 | +0.05 (+1.12%) | 4,689,620 |
21 May 2024 | CNY | 4.58 | 4.61 | 4.47 | 4.48 | 4.48 | -0.13 (-2.82%) | 4,602,366 |
20 May 2024 | CNY | 4.65 | 4.75 | 4.53 | 4.61 | 4.61 | -0.05 (-1.07%) | 6,054,385 |
17 May 2024 | CNY | 4.58 | 4.67 | 4.57 | 4.66 | 4.66 | +0.05 (+1.08%) | 2,952,500 |
16 May 2024 | CNY | 4.57 | 4.68 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 3,037,900 |
15 May 2024 | CNY | 4.57 | 4.71 | 4.46 | 4.6 | 4.6 | +0.05 (+1.10%) | 4,875,300 |
14 May 2024 | CNY | 4.45 | 4.6 | 4.45 | 4.55 | 4.55 | +0.1 (+2.25%) | 3,613,300 |
13 May 2024 | CNY | 4.67 | 4.68 | 4.44 | 4.45 | 4.45 | -0.25 (-5.32%) | 4,546,700 |
10 May 2024 | CNY | 4.72 | 4.87 | 4.63 | 4.7 | 4.7 | -0.04 (-0.84%) | 6,299,801 |
9 May 2024 | CNY | 4.53 | 4.79 | 4.5 | 4.74 | 4.74 | +0.2 (+4.41%) | 5,284,500 |
8 May 2024 | CNY | 4.59 | 4.63 | 4.52 | 4.54 | 4.54 | -0.05 (-1.09%) | 3,014,900 |
7 May 2024 | CNY | 4.53 | 4.61 | 4.47 | 4.59 | 4.59 | +0.05 (+1.10%) | 4,161,500 |
6 May 2024 | CNY | 4.59 | 4.64 | 4.46 | 4.54 | 4.54 | -0.05 (-1.09%) | 6,565,620 |
30 Apr 2024 | CNY | 4.49 | 4.66 | 4.34 | 4.59 | 4.59 | +0.15 (+3.38%) | 7,332,400 |
29 Apr 2024 | CNY | 4.3 | 4.53 | 4.29 | 4.44 | 4.44 | +0.12 (+2.78%) | 8,353,402 |
26 Apr 2024 | CNY | 4.4 | 4.42 | 4.22 | 4.32 | 4.32 | -0.02 (-0.46%) | 3,703,400 |
25 Apr 2024 | CNY | 4.23 | 4.37 | 4.18 | 4.34 | 4.34 | +0.1 (+2.36%) | 4,476,112 |
24 Apr 2024 | CNY | 4.03 | 4.24 | 4.03 | 4.24 | 4.24 | +0.2 (+4.95%) | 4,379,336 |
23 Apr 2024 | CNY | 4.02 | 4.13 | 3.97 | 4.04 | 4.04 | +0.01 (+0.25%) | 3,647,358 |
22 Apr 2024 | CNY | 4.15 | 4.15 | 3.94 | 4.03 | 4.03 | -0.12 (-2.89%) | 3,861,715 |
19 Apr 2024 | CNY | 4.21 | 4.25 | 4.07 | 4.15 | 4.15 | -0.03 (-0.72%) | 4,039,180 |
18 Apr 2024 | CNY | 4.38 | 4.39 | 4.15 | 4.18 | 4.18 | -0.17 (-3.91%) | 7,189,200 |
17 Apr 2024 | CNY | 3.8 | 4.45 | 3.78 | 4.35 | 4.35 | +0.3 (+7.41%) | 11,162,420 |
16 Apr 2024 | CNY | 4.15 | 4.3 | 4.05 | 4.05 | 4.05 | -0.45 (-10%) | 3,075,500 |
15 Apr 2024 | CNY | 4.98 | 5.01 | 4.5 | 4.5 | 4.5 | -0.5 (-10%) | 9,428,600 |
12 Apr 2024 | CNY | 5.11 | 5.17 | 4.97 | 5 | 5 | -0.12 (-2.34%) | 4,127,000 |
11 Apr 2024 | CNY | 5.1 | 5.22 | 5.04 | 5.12 | 5.12 | -0.01 (-0.19%) | 3,227,100 |
10 Apr 2024 | CNY | 5.24 | 5.26 | 5.09 | 5.13 | 5.13 | -0.13 (-2.47%) | 4,011,300 |