Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 4.07 | 4.18 | 3.99 | 4.17 | 4.17 | +0.11 (+2.71%) | 20,307,300 |
25 Jun 2024 | CNY | 4.13 | 4.18 | 4 | 4.06 | 4.06 | -0.05 (-1.22%) | 13,250,986 |
24 Jun 2024 | CNY | 4.35 | 4.36 | 4.07 | 4.11 | 4.11 | -0.28 (-6.38%) | 19,003,648 |
21 Jun 2024 | CNY | 4.6 | 4.62 | 4.34 | 4.39 | 4.39 | -0.37 (-7.77%) | 21,424,000 |
20 Jun 2024 | CNY | 4.66 | 4.88 | 4.54 | 4.76 | 4.76 | +0.12 (+2.59%) | 33,133,704 |
19 Jun 2024 | CNY | 4.93 | 4.98 | 4.6 | 4.64 | 4.64 | -0.32 (-6.45%) | 35,884,962 |
18 Jun 2024 | CNY | 5.15 | 5.32 | 4.82 | 4.96 | 4.96 | -0.35 (-6.59%) | 49,038,828 |
17 Jun 2024 | CNY | 5.31 | 5.31 | 5.19 | 5.31 | 5.31 | +0.48 (+9.94%) | 24,964,918 |
14 Jun 2024 | CNY | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | +0.44 (+10.02%) | 4,686,190 |
13 Jun 2024 | CNY | 3.97 | 4.39 | 3.97 | 4.39 | 4.39 | +0.4 (+10.03%) | 10,686,300 |
12 Jun 2024 | CNY | 3.94 | 4 | 3.91 | 3.99 | 3.99 | +0.05 (+1.27%) | 2,897,600 |
11 Jun 2024 | CNY | 3.99 | 3.99 | 3.86 | 3.94 | 3.94 | -0.01 (-0.25%) | 2,936,531 |
7 Jun 2024 | CNY | 3.86 | 3.98 | 3.78 | 3.95 | 3.95 | +0.17 (+4.50%) | 5,279,200 |
6 Jun 2024 | CNY | 4.05 | 4.05 | 3.75 | 3.78 | 3.78 | -0.21 (-5.26%) | 6,526,620 |
5 Jun 2024 | CNY | 4.1 | 4.18 | 3.98 | 3.99 | 3.99 | -0.16 (-3.86%) | 6,908,771 |
4 Jun 2024 | CNY | 4.01 | 4.17 | 3.81 | 4.15 | 4.15 | +0.07 (+1.72%) | 9,414,766 |
3 Jun 2024 | CNY | 4.47 | 4.5 | 4.07 | 4.08 | 4.08 | -0.44 (-9.73%) | 18,979,781 |
31 May 2024 | CNY | 4.54 | 4.63 | 4.45 | 4.52 | 4.52 | -0.22 (-4.64%) | 15,612,681 |
30 May 2024 | CNY | 4.53 | 5.04 | 4.52 | 4.74 | 4.74 | +0.16 (+3.49%) | 19,881,052 |
29 May 2024 | CNY | 4.56 | 4.75 | 4.47 | 4.58 | 4.58 | +0.01 (+0.22%) | 10,412,188 |
28 May 2024 | CNY | 4.55 | 4.7 | 4.5 | 4.57 | 4.57 | -0.04 (-0.87%) | 10,099,906 |
27 May 2024 | CNY | 4.47 | 4.69 | 4.42 | 4.61 | 4.61 | +0.13 (+2.90%) | 12,766,596 |
24 May 2024 | CNY | 4.35 | 4.6 | 4.35 | 4.48 | 4.48 | +0.14 (+3.23%) | 10,905,341 |
23 May 2024 | CNY | 4.45 | 4.45 | 4.32 | 4.34 | 4.34 | -0.12 (-2.69%) | 4,863,000 |
22 May 2024 | CNY | 4.42 | 4.49 | 4.39 | 4.46 | 4.46 | +0.04 (+0.90%) | 5,017,000 |
21 May 2024 | CNY | 4.45 | 4.45 | 4.33 | 4.42 | 4.42 | -0.03 (-0.67%) | 5,604,600 |
20 May 2024 | CNY | 4.43 | 4.47 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 5,464,000 |
17 May 2024 | CNY | 4.37 | 4.43 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 5,388,770 |
16 May 2024 | CNY | 4.44 | 4.49 | 4.34 | 4.36 | 4.36 | -0.05 (-1.13%) | 6,500,075 |
15 May 2024 | CNY | 4.39 | 4.44 | 4.33 | 4.41 | 4.41 | +0.02 (+0.46%) | 7,679,800 |