Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 4.82 | 4.88 | 4.81 | 4.83 | 4.83 | +0.01 (+0.21%) | 3,125,200 |
21 May 2024 | CNY | 4.88 | 4.91 | 4.79 | 4.82 | 4.82 | -0.06 (-1.23%) | 3,854,001 |
20 May 2024 | CNY | 4.92 | 4.96 | 4.87 | 4.88 | 4.88 | -0.01 (-0.20%) | 4,170,200 |
17 May 2024 | CNY | 4.85 | 4.91 | 4.82 | 4.89 | 4.89 | +0.02 (+0.41%) | 3,563,400 |
16 May 2024 | CNY | 4.84 | 4.91 | 4.83 | 4.87 | 4.87 | +0.03 (+0.62%) | 4,009,400 |
15 May 2024 | CNY | 4.82 | 4.91 | 4.77 | 4.84 | 4.84 | +0.02 (+0.41%) | 4,371,981 |
14 May 2024 | CNY | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | +0.12 (+2.55%) | 4,547,800 |
13 May 2024 | CNY | 4.8 | 4.81 | 4.69 | 4.7 | 4.7 | -0.24 (-4.86%) | 6,271,101 |
10 May 2024 | CNY | 4.99 | 5.03 | 4.87 | 4.94 | 4.94 | -0.07 (-1.40%) | 6,552,601 |
9 May 2024 | CNY | 4.9 | 5.04 | 4.9 | 5.01 | 5.01 | +0.13 (+2.66%) | 6,710,101 |
8 May 2024 | CNY | 4.97 | 4.98 | 4.87 | 4.88 | 4.88 | -0.08 (-1.61%) | 4,611,600 |
7 May 2024 | CNY | 4.95 | 4.98 | 4.89 | 4.96 | 4.96 | +0.06 (+1.22%) | 4,116,000 |
6 May 2024 | CNY | 4.81 | 4.94 | 4.81 | 4.9 | 4.9 | +0.15 (+3.16%) | 5,458,200 |
30 Apr 2024 | CNY | 4.74 | 4.82 | 4.69 | 4.75 | 4.75 | +0.01 (+0.21%) | 5,716,900 |
29 Apr 2024 | CNY | 4.6 | 4.74 | 4.6 | 4.74 | 4.74 | +0.13 (+2.82%) | 4,674,934 |
26 Apr 2024 | CNY | 4.57 | 4.65 | 4.51 | 4.61 | 4.61 | +0.04 (+0.88%) | 5,544,701 |
25 Apr 2024 | CNY | 4.5 | 4.6 | 4.46 | 4.57 | 4.57 | +0.06 (+1.33%) | 5,388,001 |
24 Apr 2024 | CNY | 4.38 | 4.54 | 4.35 | 4.51 | 4.51 | +0.13 (+2.97%) | 5,365,400 |
23 Apr 2024 | CNY | 4.27 | 4.43 | 4.27 | 4.38 | 4.38 | +0.09 (+2.10%) | 5,545,143 |
22 Apr 2024 | CNY | 4.36 | 4.39 | 4.2 | 4.29 | 4.29 | -0.12 (-2.72%) | 6,942,100 |
19 Apr 2024 | CNY | 4.45 | 4.54 | 4.37 | 4.41 | 4.41 | -0.08 (-1.78%) | 6,745,900 |
18 Apr 2024 | CNY | 4.47 | 4.57 | 4.33 | 4.49 | 4.49 | +0.04 (+0.90%) | 9,815,573 |
17 Apr 2024 | CNY | 4.16 | 4.48 | 4.15 | 4.45 | 4.45 | +0.33 (+8.01%) | 10,864,000 |
16 Apr 2024 | CNY | 4.53 | 4.58 | 4.12 | 4.12 | 4.12 | -0.46 (-10.04%) | 13,579,900 |
15 Apr 2024 | CNY | 4.93 | 4.93 | 4.44 | 4.58 | 4.58 | -0.35 (-7.10%) | 17,140,117 |
12 Apr 2024 | CNY | 4.92 | 4.98 | 4.87 | 4.93 | 4.93 | +0.05 (+1.02%) | 12,715,300 |
11 Apr 2024 | CNY | 4.97 | 5.03 | 4.8 | 4.88 | 4.88 | -0.11 (-2.20%) | 14,450,100 |
10 Apr 2024 | CNY | 5.03 | 5.49 | 4.95 | 4.99 | 4.99 | -0.11 (-2.16%) | 19,466,934 |
9 Apr 2024 | CNY | 5.06 | 5.14 | 4.84 | 5.1 | 5.1 | +0.01 (+0.20%) | 21,051,034 |
8 Apr 2024 | CNY | 5.05 | 5.24 | 4.95 | 5.09 | 5.09 | -0.23 (-4.32%) | 39,439,216 |