Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.45 | 4.63 | 4.36 | 4.61 | 4.61 | +0.14 (+3.13%) | 38,102,700 |
16 May 2024 | CNY | 4.46 | 4.52 | 4.43 | 4.47 | 4.47 | +0.04 (+0.90%) | 25,334,300 |
15 May 2024 | CNY | 4.52 | 4.57 | 4.41 | 4.43 | 4.43 | -0.11 (-2.42%) | 28,053,796 |
14 May 2024 | CNY | 4.58 | 4.64 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 31,840,830 |
13 May 2024 | CNY | 4.76 | 4.84 | 4.54 | 4.58 | 4.58 | -0.2 (-4.18%) | 53,342,100 |
10 May 2024 | CNY | 5.06 | 5.08 | 4.73 | 4.78 | 4.78 | +0.06 (+1.27%) | 110,340,204 |
9 May 2024 | CNY | 4.38 | 4.72 | 4.38 | 4.72 | 4.72 | +0.43 (+10.02%) | 55,427,041 |
8 May 2024 | CNY | 4.43 | 4.43 | 4.28 | 4.29 | 4.29 | -0.12 (-2.72%) | 28,085,600 |
7 May 2024 | CNY | 4.44 | 4.46 | 4.36 | 4.41 | 4.41 | -0.02 (-0.45%) | 22,122,971 |
6 May 2024 | CNY | 4.41 | 4.49 | 4.37 | 4.43 | 4.43 | +0.06 (+1.37%) | 37,953,000 |
30 Apr 2024 | CNY | 4.5 | 4.51 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 61,475,500 |
29 Apr 2024 | CNY | 3.97 | 4.37 | 3.97 | 4.37 | 4.37 | +0.4 (+10.08%) | 33,838,800 |
26 Apr 2024 | CNY | 3.8 | 3.97 | 3.78 | 3.97 | 3.97 | +0.14 (+3.66%) | 17,576,007 |
25 Apr 2024 | CNY | 3.8 | 3.91 | 3.76 | 3.83 | 3.83 | +0.02 (+0.52%) | 13,031,269 |
24 Apr 2024 | CNY | 3.76 | 3.83 | 3.67 | 3.81 | 3.81 | +0.08 (+2.14%) | 14,913,600 |
23 Apr 2024 | CNY | 3.74 | 3.84 | 3.71 | 3.73 | 3.73 | -0.03 (-0.80%) | 17,211,900 |
22 Apr 2024 | CNY | 3.82 | 3.85 | 3.66 | 3.76 | 3.76 | -0.04 (-1.05%) | 13,877,831 |
19 Apr 2024 | CNY | 3.93 | 3.94 | 3.79 | 3.8 | 3.8 | -0.15 (-3.80%) | 18,371,601 |
18 Apr 2024 | CNY | 4 | 4.02 | 3.81 | 3.95 | 3.95 | +0.04 (+1.02%) | 22,187,300 |
17 Apr 2024 | CNY | 3.59 | 3.91 | 3.59 | 3.91 | 3.91 | +0.36 (+10.14%) | 26,090,193 |
16 Apr 2024 | CNY | 3.89 | 3.9 | 3.55 | 3.55 | 3.55 | -0.39 (-9.90%) | 29,133,162 |
15 Apr 2024 | CNY | 4.16 | 4.23 | 3.86 | 3.94 | 3.94 | -0.25 (-5.97%) | 31,234,648 |
12 Apr 2024 | CNY | 4.34 | 4.34 | 4.17 | 4.19 | 4.19 | -0.12 (-2.78%) | 18,883,900 |
11 Apr 2024 | CNY | 4.38 | 4.41 | 4.26 | 4.31 | 4.31 | -0.06 (-1.37%) | 21,440,000 |
10 Apr 2024 | CNY | 4.48 | 4.49 | 4.33 | 4.37 | 4.37 | -0.12 (-2.67%) | 18,231,440 |
9 Apr 2024 | CNY | 4.3 | 4.52 | 4.3 | 4.49 | 4.49 | +0.17 (+3.94%) | 28,336,420 |
8 Apr 2024 | CNY | 4.46 | 4.53 | 4.31 | 4.32 | 4.32 | -0.16 (-3.57%) | 20,546,265 |
3 Apr 2024 | CNY | 4.42 | 4.54 | 4.42 | 4.48 | 4.48 | +0.01 (+0.22%) | 25,113,419 |
2 Apr 2024 | CNY | 4.4 | 4.53 | 4.39 | 4.47 | 4.47 | +0.12 (+2.76%) | 32,663,081 |
1 Apr 2024 | CNY | 4.17 | 4.35 | 4.16 | 4.35 | 4.35 | +0.18 (+4.32%) | 17,378,820 |