Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 4.75 | 4.77 | 4.5 | 4.56 | 4.56 | -0.28 (-5.79%) | 16,410,502 |
27 May 2024 | CNY | 4.82 | 5.14 | 4.71 | 4.84 | 4.84 | +0.17 (+3.64%) | 17,587,201 |
24 May 2024 | CNY | 4.73 | 4.76 | 4.6 | 4.67 | 4.67 | -0.03 (-0.64%) | 3,944,900 |
23 May 2024 | CNY | 4.92 | 4.92 | 4.66 | 4.7 | 4.7 | -0.22 (-4.47%) | 6,614,400 |
22 May 2024 | CNY | 4.9 | 4.98 | 4.83 | 4.92 | 4.92 | +0.03 (+0.61%) | 3,549,453 |
21 May 2024 | CNY | 4.84 | 5 | 4.78 | 4.89 | 4.89 | +0.05 (+1.03%) | 5,158,600 |
20 May 2024 | CNY | 4.91 | 5.23 | 4.8 | 4.84 | 4.84 | -0.08 (-1.63%) | 6,028,700 |
17 May 2024 | CNY | 4.86 | 4.96 | 4.84 | 4.92 | 4.92 | +0.06 (+1.23%) | 4,693,800 |
16 May 2024 | CNY | 4.75 | 4.91 | 4.75 | 4.86 | 4.86 | +0.1 (+2.10%) | 3,526,900 |
15 May 2024 | CNY | 4.75 | 4.9 | 4.73 | 4.76 | 4.76 | +0.01 (+0.21%) | 4,465,110 |
14 May 2024 | CNY | 4.62 | 4.82 | 4.59 | 4.75 | 4.75 | +0.2 (+4.40%) | 6,884,752 |
13 May 2024 | CNY | 4.82 | 4.84 | 4.5 | 4.55 | 4.55 | -0.29 (-5.99%) | 5,216,840 |
10 May 2024 | CNY | 4.9 | 5 | 4.81 | 4.84 | 4.84 | -0.06 (-1.22%) | 5,315,840 |
9 May 2024 | CNY | 4.78 | 4.92 | 4.76 | 4.9 | 4.9 | +0.16 (+3.38%) | 4,121,531 |
8 May 2024 | CNY | 4.94 | 4.94 | 4.7 | 4.74 | 4.74 | -0.21 (-4.24%) | 5,210,600 |
7 May 2024 | CNY | 4.78 | 4.96 | 4.77 | 4.95 | 4.95 | +0.2 (+4.21%) | 7,033,452 |
6 May 2024 | CNY | 4.82 | 4.89 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 7,452,700 |
30 Apr 2024 | CNY | 4.72 | 4.86 | 4.59 | 4.74 | 4.74 | -0.02 (-0.42%) | 8,339,702 |
29 Apr 2024 | CNY | 4.35 | 4.76 | 4.34 | 4.76 | 4.76 | +0.43 (+9.93%) | 6,230,500 |
26 Apr 2024 | CNY | 4.42 | 4.44 | 4.29 | 4.33 | 4.33 | -0.08 (-1.81%) | 4,385,401 |
25 Apr 2024 | CNY | 4.25 | 4.45 | 4.2 | 4.41 | 4.41 | +0.16 (+3.76%) | 5,479,900 |
24 Apr 2024 | CNY | 4.2 | 4.35 | 4.18 | 4.25 | 4.25 | +0.05 (+1.19%) | 5,552,685 |
23 Apr 2024 | CNY | 4.08 | 4.27 | 4.02 | 4.2 | 4.2 | +0.2 (+5%) | 7,129,411 |
22 Apr 2024 | CNY | 4.14 | 4.14 | 3.86 | 4 | 4 | -0.07 (-1.72%) | 8,437,591 |
19 Apr 2024 | CNY | 4.27 | 4.27 | 4.06 | 4.07 | 4.07 | -0.18 (-4.24%) | 5,148,401 |
18 Apr 2024 | CNY | 4.22 | 4.39 | 4.05 | 4.25 | 4.25 | +0.06 (+1.43%) | 10,155,601 |
17 Apr 2024 | CNY | 3.7 | 4.23 | 3.7 | 4.19 | 4.19 | +0.2 (+5.01%) | 12,629,801 |
16 Apr 2024 | CNY | 4.16 | 4.17 | 3.99 | 3.99 | 3.99 | -0.44 (-9.93%) | 2,187,200 |
15 Apr 2024 | CNY | 4.74 | 4.93 | 4.43 | 4.43 | 4.43 | -0.49 (-9.96%) | 5,269,700 |
12 Apr 2024 | CNY | 5.03 | 5.08 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 4,285,600 |