Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 5.03 | 5.28 | 4.93 | 4.97 | 4.97 | -0.19 (-3.68%) | 50,728,718 |
21 May 2024 | CNY | 4.84 | 5.27 | 4.65 | 5.16 | 5.16 | +0.18 (+3.61%) | 56,708,902 |
20 May 2024 | CNY | 5.32 | 5.32 | 4.92 | 4.98 | 4.98 | +0.14 (+2.89%) | 61,388,930 |
17 May 2024 | CNY | 4.54 | 4.86 | 4.46 | 4.84 | 4.84 | +0.31 (+6.84%) | 27,021,310 |
16 May 2024 | CNY | 4.37 | 4.58 | 4.37 | 4.53 | 4.53 | +0.17 (+3.90%) | 15,800,100 |
15 May 2024 | CNY | 4.29 | 4.45 | 4.26 | 4.36 | 4.36 | +0.06 (+1.40%) | 10,556,600 |
14 May 2024 | CNY | 4.34 | 4.35 | 4.23 | 4.3 | 4.3 | -0.02 (-0.46%) | 7,635,200 |
13 May 2024 | CNY | 4.4 | 4.4 | 4.29 | 4.32 | 4.32 | -0.13 (-2.92%) | 8,956,400 |
10 May 2024 | CNY | 4.35 | 4.49 | 4.32 | 4.45 | 4.45 | +0.12 (+2.77%) | 15,066,601 |
9 May 2024 | CNY | 4.28 | 4.4 | 4.27 | 4.33 | 4.33 | +0.08 (+1.88%) | 8,601,479 |
8 May 2024 | CNY | 4.33 | 4.36 | 4.22 | 4.25 | 4.25 | -0.13 (-2.97%) | 8,071,000 |
7 May 2024 | CNY | 4.32 | 4.42 | 4.27 | 4.38 | 4.38 | +0.01 (+0.23%) | 10,585,100 |
6 May 2024 | CNY | 4.39 | 4.47 | 4.3 | 4.37 | 4.37 | +0.06 (+1.39%) | 13,218,900 |
30 Apr 2024 | CNY | 4.42 | 4.47 | 4.28 | 4.31 | 4.31 | -0.09 (-2.05%) | 13,184,100 |
29 Apr 2024 | CNY | 4.15 | 4.43 | 4.11 | 4.4 | 4.4 | +0.25 (+6.02%) | 19,575,151 |
26 Apr 2024 | CNY | 4.1 | 4.22 | 3.98 | 4.15 | 4.15 | +0.07 (+1.72%) | 14,388,951 |
25 Apr 2024 | CNY | 4.01 | 4.18 | 4 | 4.08 | 4.08 | 0.0 (0.0%) | 7,984,551 |
24 Apr 2024 | CNY | 4.08 | 4.12 | 4 | 4.08 | 4.08 | +0.05 (+1.24%) | 10,604,500 |
23 Apr 2024 | CNY | 3.91 | 4.21 | 3.91 | 4.03 | 4.03 | +0.09 (+2.28%) | 14,674,960 |
22 Apr 2024 | CNY | 4.09 | 4.18 | 3.93 | 3.94 | 3.94 | -0.27 (-6.41%) | 22,307,911 |
19 Apr 2024 | CNY | 3.93 | 4.35 | 3.9 | 4.21 | 4.21 | +0.26 (+6.58%) | 32,091,592 |
18 Apr 2024 | CNY | 3.95 | 4.03 | 3.78 | 3.95 | 3.95 | -0.02 (-0.50%) | 18,478,374 |
17 Apr 2024 | CNY | 3.81 | 4.02 | 3.8 | 3.97 | 3.97 | -0.16 (-3.87%) | 26,684,125 |
16 Apr 2024 | CNY | 4.58 | 4.58 | 4.13 | 4.13 | 4.13 | -0.46 (-10.02%) | 27,752,425 |
15 Apr 2024 | CNY | 4.22 | 4.59 | 4.09 | 4.59 | 4.59 | +0.42 (+10.07%) | 28,210,339 |
12 Apr 2024 | CNY | 4.24 | 4.3 | 4.15 | 4.17 | 4.17 | -0.17 (-3.92%) | 17,157,000 |
11 Apr 2024 | CNY | 4.44 | 4.44 | 4.28 | 4.34 | 4.34 | -0.09 (-2.03%) | 16,563,519 |
10 Apr 2024 | CNY | 4.7 | 4.7 | 4.43 | 4.43 | 4.43 | -0.49 (-9.96%) | 28,668,820 |
9 Apr 2024 | CNY | 4.8 | 5.19 | 4.59 | 4.92 | 4.92 | +0.17 (+3.58%) | 45,452,055 |
8 Apr 2024 | CNY | 4.28 | 4.75 | 4.21 | 4.75 | 4.75 | +0.43 (+9.95%) | 18,845,868 |