Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 3.96 | 4.04 | 3.89 | 4 | 4 | +0.07 (+1.78%) | 10,852,579 |
24 Jun 2024 | CNY | 4.1 | 4.1 | 3.88 | 3.93 | 3.93 | -0.16 (-3.91%) | 15,268,733 |
21 Jun 2024 | CNY | 4.18 | 4.24 | 4.07 | 4.09 | 4.09 | -0.08 (-1.92%) | 10,965,135 |
20 Jun 2024 | CNY | 4.33 | 4.34 | 4.16 | 4.17 | 4.17 | -0.16 (-3.70%) | 10,331,400 |
19 Jun 2024 | CNY | 4.47 | 4.48 | 4.32 | 4.33 | 4.33 | -0.1 (-2.26%) | 7,657,536 |
18 Jun 2024 | CNY | 4.41 | 4.47 | 4.28 | 4.43 | 4.43 | +0.1 (+2.31%) | 9,487,036 |
17 Jun 2024 | CNY | 4.38 | 4.42 | 4.33 | 4.33 | 4.33 | -0.09 (-2.04%) | 7,729,437 |
14 Jun 2024 | CNY | 4.44 | 4.49 | 4.36 | 4.42 | 4.42 | -0.02 (-0.45%) | 10,432,400 |
13 Jun 2024 | CNY | 4.56 | 4.61 | 4.43 | 4.44 | 4.44 | -0.11 (-2.42%) | 12,673,319 |
12 Jun 2024 | CNY | 4.44 | 4.59 | 4.39 | 4.55 | 4.55 | +0.11 (+2.48%) | 13,674,973 |
11 Jun 2024 | CNY | 4.27 | 4.46 | 4.15 | 4.44 | 4.44 | +0.15 (+3.50%) | 20,075,666 |
7 Jun 2024 | CNY | 4.1 | 4.32 | 4.1 | 4.29 | 4.29 | +0.21 (+5.15%) | 22,076,935 |
6 Jun 2024 | CNY | 4.38 | 4.47 | 4.01 | 4.08 | 4.08 | -0.34 (-7.69%) | 25,817,179 |
5 Jun 2024 | CNY | 4.63 | 4.63 | 4.41 | 4.42 | 4.42 | -0.15 (-3.28%) | 9,994,963 |
4 Jun 2024 | CNY | 4.7 | 4.71 | 4.5 | 4.57 | 4.57 | -0.12 (-2.56%) | 12,736,502 |
3 Jun 2024 | CNY | 4.88 | 4.88 | 4.63 | 4.69 | 4.69 | -0.16 (-3.30%) | 12,280,449 |
31 May 2024 | CNY | 4.88 | 4.89 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 7,233,179 |
30 May 2024 | CNY | 4.87 | 4.98 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 10,550,466 |
29 May 2024 | CNY | 4.89 | 4.96 | 4.83 | 4.88 | 4.88 | +0.01 (+0.21%) | 9,560,437 |
28 May 2024 | CNY | 5.01 | 5.01 | 4.84 | 4.87 | 4.87 | -0.11 (-2.21%) | 9,706,050 |
27 May 2024 | CNY | 5 | 5.03 | 4.84 | 4.98 | 4.98 | +0.01 (+0.20%) | 11,320,898 |
24 May 2024 | CNY | 5.1 | 5.12 | 4.97 | 4.97 | 4.97 | -0.13 (-2.55%) | 12,712,001 |
23 May 2024 | CNY | 5.27 | 5.28 | 5.09 | 5.1 | 5.1 | -0.17 (-3.23%) | 13,089,666 |
22 May 2024 | CNY | 5.24 | 5.36 | 5.23 | 5.27 | 5.27 | +0.05 (+0.96%) | 11,625,164 |
21 May 2024 | CNY | 5.42 | 5.45 | 5.2 | 5.22 | 5.22 | -0.22 (-4.04%) | 15,312,966 |
20 May 2024 | CNY | 5.39 | 5.53 | 5.38 | 5.44 | 5.44 | +0.02 (+0.37%) | 14,548,116 |
17 May 2024 | CNY | 5.34 | 5.48 | 5.25 | 5.42 | 5.42 | +0.06 (+1.12%) | 16,223,079 |
16 May 2024 | CNY | 5.35 | 5.58 | 5.31 | 5.36 | 5.36 | +0.06 (+1.13%) | 19,304,987 |
15 May 2024 | CNY | 5.32 | 5.47 | 5.25 | 5.3 | 5.3 | -0.04 (-0.75%) | 14,814,225 |
14 May 2024 | CNY | 5.36 | 5.53 | 5.27 | 5.34 | 5.34 | +0.04 (+0.75%) | 14,722,296 |