Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 4.32 | 4.57 | 4.31 | 4.5 | 4.5 | +0.11 (+2.51%) | 66,082,158 |
15 May 2024 | CNY | 4.47 | 4.53 | 4.37 | 4.39 | 4.39 | -0.1 (-2.23%) | 53,555,325 |
14 May 2024 | CNY | 4.19 | 4.58 | 4.18 | 4.49 | 4.49 | +0.31 (+7.42%) | 95,126,502 |
13 May 2024 | CNY | 4.39 | 4.41 | 4.16 | 4.18 | 4.18 | -0.22 (-5.00%) | 52,712,423 |
10 May 2024 | CNY | 4.46 | 4.56 | 4.38 | 4.4 | 4.4 | 0.0 (0.0%) | 61,293,669 |
9 May 2024 | CNY | 4.35 | 4.5 | 4.19 | 4.4 | 4.4 | +0.03 (+0.69%) | 93,644,655 |
8 May 2024 | CNY | 4.54 | 4.6 | 4.29 | 4.37 | 4.37 | -0.21 (-4.59%) | 100,612,744 |
7 May 2024 | CNY | 4.31 | 4.76 | 4.23 | 4.58 | 4.58 | +0.25 (+5.77%) | 185,233,481 |
6 May 2024 | CNY | 4.06 | 4.33 | 3.97 | 4.33 | 4.33 | +0.39 (+9.90%) | 134,748,510 |
30 Apr 2024 | CNY | 3.6 | 3.94 | 3.58 | 3.94 | 3.94 | +0.36 (+10.06%) | 110,877,215 |
29 Apr 2024 | CNY | 3.44 | 3.62 | 3.42 | 3.58 | 3.58 | +0.12 (+3.47%) | 35,660,822 |
26 Apr 2024 | CNY | 3.42 | 3.54 | 3.35 | 3.46 | 3.46 | +0.03 (+0.87%) | 27,290,570 |
25 Apr 2024 | CNY | 3.43 | 3.5 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 19,478,418 |
24 Apr 2024 | CNY | 3.4 | 3.51 | 3.37 | 3.45 | 3.45 | +0.13 (+3.92%) | 25,543,862 |
23 Apr 2024 | CNY | 3.3 | 3.36 | 3.29 | 3.32 | 3.32 | +0.04 (+1.22%) | 12,996,029 |
22 Apr 2024 | CNY | 3.37 | 3.38 | 3.23 | 3.28 | 3.28 | -0.08 (-2.38%) | 15,341,389 |
19 Apr 2024 | CNY | 3.45 | 3.48 | 3.3 | 3.36 | 3.36 | -0.06 (-1.75%) | 18,450,728 |
18 Apr 2024 | CNY | 3.49 | 3.5 | 3.33 | 3.42 | 3.42 | -0.03 (-0.87%) | 22,849,624 |
17 Apr 2024 | CNY | 3.19 | 3.47 | 3.19 | 3.45 | 3.45 | +0.28 (+8.83%) | 34,902,410 |
16 Apr 2024 | CNY | 3.49 | 3.49 | 3.16 | 3.17 | 3.17 | -0.34 (-9.69%) | 38,016,407 |
15 Apr 2024 | CNY | 3.72 | 3.77 | 3.37 | 3.51 | 3.51 | -0.23 (-6.15%) | 44,782,186 |
12 Apr 2024 | CNY | 3.81 | 3.84 | 3.73 | 3.74 | 3.74 | -0.09 (-2.35%) | 20,476,060 |
11 Apr 2024 | CNY | 3.77 | 3.9 | 3.73 | 3.83 | 3.83 | +0.02 (+0.52%) | 18,796,264 |
10 Apr 2024 | CNY | 3.95 | 3.95 | 3.75 | 3.81 | 3.81 | -0.13 (-3.30%) | 30,919,720 |
9 Apr 2024 | CNY | 4.01 | 4.05 | 3.89 | 3.94 | 3.94 | -0.15 (-3.67%) | 44,532,035 |
8 Apr 2024 | CNY | 4.08 | 4.2 | 3.98 | 4.09 | 4.09 | -0.05 (-1.21%) | 48,279,458 |
3 Apr 2024 | CNY | 4.03 | 4.24 | 3.98 | 4.14 | 4.14 | +0.12 (+2.99%) | 52,759,756 |
2 Apr 2024 | CNY | 4.09 | 4.11 | 4 | 4.02 | 4.02 | -0.07 (-1.71%) | 22,284,979 |
1 Apr 2024 | CNY | 3.87 | 4.15 | 3.85 | 4.09 | 4.09 | +0.24 (+6.23%) | 44,506,178 |
29 Mar 2024 | CNY | 3.88 | 3.88 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 8,648,400 |