Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 5.08 | 5.59 | 4.99 | 5.5 | 5.5 | +0.42 (+8.27%) | 131,363,854 |
21 May 2024 | CNY | 4.92 | 5.43 | 4.91 | 5.08 | 5.08 | -0.1 (-1.93%) | 106,260,192 |
20 May 2024 | CNY | 4.88 | 5.18 | 4.8 | 5.18 | 5.18 | +0.47 (+9.98%) | 117,198,949 |
17 May 2024 | CNY | 4.28 | 4.71 | 4.23 | 4.71 | 4.71 | +0.43 (+10.05%) | 47,240,954 |
16 May 2024 | CNY | 4.26 | 4.32 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 7,950,100 |
15 May 2024 | CNY | 4.31 | 4.35 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 8,870,400 |
14 May 2024 | CNY | 4.31 | 4.38 | 4.31 | 4.32 | 4.32 | +0.01 (+0.23%) | 9,702,046 |
13 May 2024 | CNY | 4.37 | 4.39 | 4.28 | 4.31 | 4.31 | -0.09 (-2.05%) | 15,506,102 |
10 May 2024 | CNY | 4.56 | 4.56 | 4.37 | 4.4 | 4.4 | -0.12 (-2.65%) | 14,571,192 |
9 May 2024 | CNY | 4.42 | 4.56 | 4.4 | 4.52 | 4.52 | +0.11 (+2.49%) | 18,493,149 |
8 May 2024 | CNY | 4.53 | 4.65 | 4.38 | 4.41 | 4.41 | -0.09 (-2%) | 24,257,304 |
7 May 2024 | CNY | 4.43 | 4.53 | 4.38 | 4.5 | 4.5 | +0.08 (+1.81%) | 16,264,190 |
6 May 2024 | CNY | 4.33 | 4.44 | 4.33 | 4.42 | 4.42 | +0.1 (+2.31%) | 18,442,382 |
30 Apr 2024 | CNY | 4.42 | 4.43 | 4.25 | 4.32 | 4.32 | -0.13 (-2.92%) | 19,807,841 |
29 Apr 2024 | CNY | 4.24 | 4.45 | 4.23 | 4.45 | 4.45 | +0.18 (+4.22%) | 19,291,937 |
26 Apr 2024 | CNY | 4.14 | 4.28 | 4.12 | 4.27 | 4.27 | +0.1 (+2.40%) | 16,290,812 |
25 Apr 2024 | CNY | 4.15 | 4.23 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 15,585,800 |
24 Apr 2024 | CNY | 4.09 | 4.16 | 4.03 | 4.15 | 4.15 | +0.1 (+2.47%) | 14,075,325 |
23 Apr 2024 | CNY | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | +0.02 (+0.50%) | 11,754,180 |
22 Apr 2024 | CNY | 4.05 | 4.13 | 3.97 | 4.03 | 4.03 | -0.05 (-1.23%) | 14,105,382 |
19 Apr 2024 | CNY | 4.15 | 4.18 | 4.03 | 4.08 | 4.08 | -0.11 (-2.63%) | 17,811,542 |
18 Apr 2024 | CNY | 4.19 | 4.28 | 4.1 | 4.19 | 4.19 | +0.03 (+0.72%) | 29,235,114 |
17 Apr 2024 | CNY | 3.93 | 4.17 | 3.92 | 4.16 | 4.16 | +0.23 (+5.85%) | 26,748,246 |
16 Apr 2024 | CNY | 4.29 | 4.32 | 3.93 | 3.93 | 3.93 | -0.44 (-10.07%) | 33,137,200 |
15 Apr 2024 | CNY | 4.61 | 4.67 | 4.26 | 4.37 | 4.37 | -0.28 (-6.02%) | 35,634,216 |
12 Apr 2024 | CNY | 4.75 | 4.79 | 4.63 | 4.65 | 4.65 | -0.14 (-2.92%) | 22,645,262 |
11 Apr 2024 | CNY | 4.78 | 4.86 | 4.71 | 4.79 | 4.79 | 0.0 (0.0%) | 16,488,624 |
10 Apr 2024 | CNY | 4.97 | 4.97 | 4.75 | 4.79 | 4.79 | -0.22 (-4.39%) | 26,163,675 |
9 Apr 2024 | CNY | 4.83 | 5.02 | 4.83 | 5.01 | 5.01 | +0.17 (+3.51%) | 26,403,499 |
8 Apr 2024 | CNY | 4.93 | 4.97 | 4.83 | 4.84 | 4.84 | -0.1 (-2.02%) | 23,962,157 |