Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 4.58 | 4.7 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 250,799,667 |
28 May 2024 | CNY | 4.98 | 4.98 | 4.52 | 4.58 | 4.58 | -0.36 (-7.29%) | 345,352,371 |
27 May 2024 | CNY | 4.94 | 4.99 | 4.79 | 4.94 | 4.94 | +0.02 (+0.41%) | 240,095,446 |
24 May 2024 | CNY | 5.18 | 5.2 | 4.85 | 4.92 | 4.92 | -0.4 (-7.52%) | 355,912,201 |
23 May 2024 | CNY | 5.18 | 5.38 | 5.09 | 5.32 | 5.32 | -0.05 (-0.93%) | 418,958,012 |
22 May 2024 | CNY | 5.1 | 5.56 | 5 | 5.37 | 5.37 | +0.32 (+6.34%) | 613,751,258 |
21 May 2024 | CNY | 4.69 | 5.12 | 4.64 | 5.05 | 5.05 | +0.24 (+4.99%) | 462,668,446 |
20 May 2024 | CNY | 4.56 | 5.01 | 4.45 | 4.81 | 4.81 | +0.24 (+5.25%) | 498,651,682 |
17 May 2024 | CNY | 4.2 | 4.57 | 4.1 | 4.57 | 4.57 | +0.42 (+10.12%) | 390,090,839 |
16 May 2024 | CNY | 3.98 | 4.27 | 3.95 | 4.15 | 4.15 | +0.16 (+4.01%) | 264,579,132 |
15 May 2024 | CNY | 3.89 | 4.15 | 3.88 | 3.99 | 3.99 | +0.06 (+1.53%) | 202,781,467 |
14 May 2024 | CNY | 3.88 | 3.99 | 3.85 | 3.93 | 3.93 | +0.06 (+1.55%) | 118,999,053 |
13 May 2024 | CNY | 3.91 | 3.94 | 3.83 | 3.87 | 3.87 | -0.1 (-2.52%) | 123,516,482 |
10 May 2024 | CNY | 3.8 | 4.08 | 3.76 | 3.97 | 3.97 | +0.19 (+5.03%) | 237,276,711 |
9 May 2024 | CNY | 3.72 | 3.97 | 3.66 | 3.78 | 3.78 | +0.09 (+2.44%) | 185,548,552 |
8 May 2024 | CNY | 3.85 | 3.88 | 3.67 | 3.69 | 3.69 | -0.22 (-5.63%) | 151,279,877 |
7 May 2024 | CNY | 3.9 | 4 | 3.78 | 3.91 | 3.91 | -0.02 (-0.51%) | 219,171,178 |
6 May 2024 | CNY | 4.12 | 4.19 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 304,273,217 |
30 Apr 2024 | CNY | 3.82 | 4.1 | 3.74 | 3.98 | 3.98 | +0.25 (+6.70%) | 366,673,229 |
29 Apr 2024 | CNY | 3.35 | 3.73 | 3.35 | 3.73 | 3.73 | +0.34 (+10.03%) | 108,010,943 |
26 Apr 2024 | CNY | 3.19 | 3.41 | 3.16 | 3.39 | 3.39 | +0.19 (+5.94%) | 133,345,563 |
25 Apr 2024 | CNY | 3.18 | 3.26 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 45,580,700 |
24 Apr 2024 | CNY | 3.21 | 3.22 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 42,738,756 |
23 Apr 2024 | CNY | 3.21 | 3.25 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 42,522,041 |
22 Apr 2024 | CNY | 3.2 | 3.25 | 3.17 | 3.2 | 3.2 | -0.01 (-0.31%) | 43,000,043 |
19 Apr 2024 | CNY | 3.23 | 3.27 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 43,441,434 |
18 Apr 2024 | CNY | 3.27 | 3.31 | 3.22 | 3.25 | 3.25 | -0.04 (-1.22%) | 50,875,891 |
17 Apr 2024 | CNY | 3.21 | 3.3 | 3.21 | 3.29 | 3.29 | +0.09 (+2.81%) | 59,446,475 |
16 Apr 2024 | CNY | 3.27 | 3.31 | 3.17 | 3.2 | 3.2 | -0.09 (-2.74%) | 82,009,169 |
15 Apr 2024 | CNY | 3.27 | 3.34 | 3.19 | 3.29 | 3.29 | 0.0 (0.0%) | 80,061,581 |