Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 4.61 | 4.71 | 4.57 | 4.63 | 4.63 | -0.05 (-1.07%) | 18,748,041 |
21 May 2024 | CNY | 4.84 | 4.86 | 4.65 | 4.68 | 4.68 | -0.2 (-4.10%) | 18,151,300 |
20 May 2024 | CNY | 4.77 | 4.99 | 4.77 | 4.88 | 4.88 | +0.07 (+1.46%) | 18,909,478 |
17 May 2024 | CNY | 4.79 | 4.85 | 4.69 | 4.81 | 4.81 | -0.02 (-0.41%) | 18,051,100 |
16 May 2024 | CNY | 4.85 | 5.03 | 4.77 | 4.83 | 4.83 | -0.02 (-0.41%) | 31,181,819 |
15 May 2024 | CNY | 4.66 | 4.89 | 4.64 | 4.85 | 4.85 | +0.14 (+2.97%) | 25,913,750 |
14 May 2024 | CNY | 4.75 | 4.79 | 4.67 | 4.71 | 4.71 | -0.04 (-0.84%) | 12,585,141 |
13 May 2024 | CNY | 4.76 | 4.79 | 4.67 | 4.75 | 4.75 | -0.08 (-1.66%) | 17,182,571 |
10 May 2024 | CNY | 4.95 | 4.98 | 4.81 | 4.83 | 4.83 | -0.09 (-1.83%) | 21,631,909 |
9 May 2024 | CNY | 4.98 | 4.99 | 4.89 | 4.92 | 4.92 | -0.07 (-1.40%) | 29,968,720 |
8 May 2024 | CNY | 5.07 | 5.18 | 4.95 | 4.99 | 4.99 | -0.16 (-3.11%) | 39,286,726 |
7 May 2024 | CNY | 4.88 | 5.24 | 4.82 | 5.15 | 5.15 | +0.17 (+3.41%) | 63,089,123 |
6 May 2024 | CNY | 4.73 | 4.98 | 4.58 | 4.98 | 4.98 | +0.27 (+5.73%) | 50,898,458 |
30 Apr 2024 | CNY | 4.71 | 4.85 | 4.64 | 4.71 | 4.71 | -0.06 (-1.26%) | 36,646,761 |
29 Apr 2024 | CNY | 4.64 | 4.85 | 4.55 | 4.77 | 4.77 | +0.06 (+1.27%) | 47,976,066 |
26 Apr 2024 | CNY | 4.57 | 4.88 | 4.54 | 4.71 | 4.71 | -0.01 (-0.21%) | 56,634,982 |
25 Apr 2024 | CNY | 4.3 | 4.72 | 4.29 | 4.72 | 4.72 | +0.43 (+10.02%) | 49,103,876 |
24 Apr 2024 | CNY | 4.23 | 4.35 | 4.18 | 4.29 | 4.29 | +0.05 (+1.18%) | 14,373,860 |
23 Apr 2024 | CNY | 4.3 | 4.37 | 4.2 | 4.24 | 4.24 | -0.2 (-4.50%) | 24,481,387 |
22 Apr 2024 | CNY | 4.27 | 4.7 | 4.15 | 4.44 | 4.44 | +0.17 (+3.98%) | 34,217,996 |
19 Apr 2024 | CNY | 4.1 | 4.37 | 4.07 | 4.27 | 4.27 | +0.13 (+3.14%) | 15,179,200 |
18 Apr 2024 | CNY | 4.15 | 4.24 | 4.09 | 4.14 | 4.14 | -0.05 (-1.19%) | 10,867,900 |
17 Apr 2024 | CNY | 3.94 | 4.22 | 3.94 | 4.19 | 4.19 | +0.26 (+6.62%) | 16,065,950 |
16 Apr 2024 | CNY | 4.3 | 4.3 | 3.93 | 3.93 | 3.93 | -0.44 (-10.07%) | 19,281,020 |
15 Apr 2024 | CNY | 4.75 | 4.85 | 4.29 | 4.37 | 4.37 | -0.38 (-8%) | 23,597,696 |
12 Apr 2024 | CNY | 4.68 | 4.9 | 4.58 | 4.75 | 4.75 | +0.09 (+1.93%) | 19,640,980 |
11 Apr 2024 | CNY | 4.59 | 4.73 | 4.58 | 4.66 | 4.66 | 0.0 (0.0%) | 9,269,401 |
10 Apr 2024 | CNY | 4.72 | 4.79 | 4.61 | 4.66 | 4.66 | -0.09 (-1.89%) | 10,681,200 |
9 Apr 2024 | CNY | 4.6 | 4.76 | 4.6 | 4.75 | 4.75 | +0.11 (+2.37%) | 11,896,100 |
8 Apr 2024 | CNY | 4.78 | 4.82 | 4.61 | 4.64 | 4.64 | -0.14 (-2.93%) | 15,578,247 |