Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 4.33 | 4.43 | 4.3 | 4.37 | 4.37 | +0.07 (+1.63%) | 18,642,682 |
13 May 2024 | CNY | 4.38 | 4.38 | 4.26 | 4.3 | 4.3 | -0.12 (-2.71%) | 19,426,794 |
10 May 2024 | CNY | 4.53 | 4.56 | 4.39 | 4.42 | 4.42 | -0.1 (-2.21%) | 20,659,800 |
9 May 2024 | CNY | 4.48 | 4.57 | 4.48 | 4.52 | 4.52 | +0.04 (+0.89%) | 15,323,557 |
8 May 2024 | CNY | 4.61 | 4.62 | 4.47 | 4.48 | 4.48 | -0.14 (-3.03%) | 22,108,800 |
7 May 2024 | CNY | 4.61 | 4.7 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 16,736,300 |
6 May 2024 | CNY | 4.67 | 4.7 | 4.6 | 4.62 | 4.62 | +0.03 (+0.65%) | 19,140,232 |
30 Apr 2024 | CNY | 4.67 | 4.67 | 4.5 | 4.59 | 4.59 | -0.07 (-1.50%) | 22,907,100 |
29 Apr 2024 | CNY | 4.53 | 4.67 | 4.53 | 4.66 | 4.66 | +0.15 (+3.33%) | 26,416,382 |
26 Apr 2024 | CNY | 4.35 | 4.53 | 4.3 | 4.51 | 4.51 | +0.2 (+4.64%) | 31,549,874 |
25 Apr 2024 | CNY | 4.29 | 4.4 | 4.26 | 4.31 | 4.31 | -0.04 (-0.92%) | 18,734,260 |
24 Apr 2024 | CNY | 4.18 | 4.35 | 4.17 | 4.35 | 4.35 | +0.15 (+3.57%) | 24,279,003 |
23 Apr 2024 | CNY | 4.21 | 4.28 | 4.19 | 4.2 | 4.2 | +0.02 (+0.48%) | 22,195,400 |
22 Apr 2024 | CNY | 4.18 | 4.26 | 4.08 | 4.18 | 4.18 | -0.04 (-0.95%) | 18,638,510 |
19 Apr 2024 | CNY | 4.33 | 4.35 | 4.21 | 4.22 | 4.22 | -0.12 (-2.76%) | 19,259,203 |
18 Apr 2024 | CNY | 4.42 | 4.43 | 4.3 | 4.34 | 4.34 | -0.07 (-1.59%) | 21,951,700 |
17 Apr 2024 | CNY | 4.19 | 4.42 | 4.19 | 4.41 | 4.41 | +0.27 (+6.52%) | 24,917,295 |
16 Apr 2024 | CNY | 4.41 | 4.43 | 4.14 | 4.14 | 4.14 | -0.26 (-5.91%) | 29,314,538 |
15 Apr 2024 | CNY | 4.59 | 4.61 | 4.32 | 4.4 | 4.4 | -0.18 (-3.93%) | 26,574,600 |
12 Apr 2024 | CNY | 4.65 | 4.7 | 4.57 | 4.58 | 4.58 | -0.09 (-1.93%) | 15,367,303 |
11 Apr 2024 | CNY | 4.58 | 4.73 | 4.55 | 4.67 | 4.67 | +0.07 (+1.52%) | 19,660,117 |
10 Apr 2024 | CNY | 4.73 | 4.73 | 4.55 | 4.6 | 4.6 | -0.14 (-2.95%) | 19,594,796 |
9 Apr 2024 | CNY | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | +0.12 (+2.60%) | 19,805,904 |
8 Apr 2024 | CNY | 4.79 | 4.8 | 4.61 | 4.62 | 4.62 | -0.17 (-3.55%) | 24,998,299 |
3 Apr 2024 | CNY | 4.92 | 4.92 | 4.77 | 4.79 | 4.79 | -0.15 (-3.04%) | 26,214,900 |
2 Apr 2024 | CNY | 5.04 | 5.07 | 4.89 | 4.94 | 4.94 | -0.13 (-2.56%) | 27,607,777 |
1 Apr 2024 | CNY | 4.92 | 5.07 | 4.92 | 5.07 | 5.07 | +0.16 (+3.26%) | 28,963,750 |
29 Mar 2024 | CNY | 5.04 | 5.04 | 4.82 | 4.91 | 4.91 | -0.1 (-2.00%) | 21,352,207 |
28 Mar 2024 | CNY | 4.82 | 5.09 | 4.77 | 5.01 | 5.01 | +0.19 (+3.94%) | 33,922,670 |
27 Mar 2024 | CNY | 5.12 | 5.13 | 4.82 | 4.82 | 4.82 | -0.24 (-4.74%) | 38,332,524 |