Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 4.5 | 4.56 | 4.39 | 4.49 | 4.49 | -0.05 (-1.10%) | 12,229,600 |
24 May 2024 | CNY | 4.71 | 4.78 | 4.52 | 4.54 | 4.54 | -0.14 (-2.99%) | 13,043,100 |
23 May 2024 | CNY | 4.73 | 4.9 | 4.62 | 4.68 | 4.68 | -0.12 (-2.50%) | 22,333,722 |
22 May 2024 | CNY | 4.78 | 4.97 | 4.75 | 4.8 | 4.8 | +0.03 (+0.63%) | 31,261,832 |
21 May 2024 | CNY | 4.74 | 4.88 | 4.73 | 4.77 | 4.77 | 0.0 (0.0%) | 19,691,071 |
20 May 2024 | CNY | 4.86 | 4.93 | 4.74 | 4.77 | 4.77 | -0.28 (-5.54%) | 41,319,864 |
17 May 2024 | CNY | 4.75 | 5.09 | 4.62 | 5.05 | 5.05 | +0.42 (+9.07%) | 49,485,170 |
16 May 2024 | CNY | 4.47 | 4.69 | 4.43 | 4.63 | 4.63 | +0.16 (+3.58%) | 23,526,720 |
15 May 2024 | CNY | 4.37 | 4.65 | 4.35 | 4.47 | 4.47 | +0.08 (+1.82%) | 22,050,701 |
14 May 2024 | CNY | 4.4 | 4.45 | 4.28 | 4.39 | 4.39 | -0.03 (-0.68%) | 15,824,864 |
13 May 2024 | CNY | 4.57 | 4.57 | 4.41 | 4.42 | 4.42 | -0.25 (-5.35%) | 21,506,520 |
10 May 2024 | CNY | 4.57 | 4.77 | 4.45 | 4.67 | 4.67 | +0.1 (+2.19%) | 42,159,790 |
9 May 2024 | CNY | 4.38 | 4.84 | 4.35 | 4.57 | 4.57 | +0.17 (+3.86%) | 44,045,311 |
8 May 2024 | CNY | 4.52 | 4.54 | 4.32 | 4.4 | 4.4 | -0.16 (-3.51%) | 15,950,498 |
7 May 2024 | CNY | 4.37 | 4.74 | 4.3 | 4.56 | 4.56 | +0.18 (+4.11%) | 25,308,720 |
6 May 2024 | CNY | 4.44 | 4.55 | 4.34 | 4.38 | 4.38 | +0.13 (+3.06%) | 19,729,964 |
30 Apr 2024 | CNY | 4.32 | 4.35 | 4.18 | 4.25 | 4.25 | -0.09 (-2.07%) | 11,321,031 |
29 Apr 2024 | CNY | 4.05 | 4.36 | 4.04 | 4.34 | 4.34 | +0.29 (+7.16%) | 13,376,737 |
26 Apr 2024 | CNY | 3.92 | 4.06 | 3.86 | 4.05 | 4.05 | +0.15 (+3.85%) | 7,819,248 |
25 Apr 2024 | CNY | 3.85 | 3.91 | 3.82 | 3.9 | 3.9 | +0.06 (+1.56%) | 4,464,108 |
24 Apr 2024 | CNY | 3.83 | 3.89 | 3.83 | 3.84 | 3.84 | +0.01 (+0.26%) | 4,703,101 |
23 Apr 2024 | CNY | 3.76 | 3.87 | 3.75 | 3.83 | 3.83 | +0.05 (+1.32%) | 5,051,621 |
22 Apr 2024 | CNY | 3.8 | 3.85 | 3.72 | 3.78 | 3.78 | -0.05 (-1.31%) | 5,919,240 |
19 Apr 2024 | CNY | 3.85 | 3.94 | 3.79 | 3.83 | 3.83 | -0.04 (-1.03%) | 5,594,000 |
18 Apr 2024 | CNY | 3.93 | 3.94 | 3.85 | 3.87 | 3.87 | -0.06 (-1.53%) | 6,368,160 |
17 Apr 2024 | CNY | 3.79 | 3.95 | 3.78 | 3.93 | 3.93 | +0.17 (+4.52%) | 7,914,800 |
16 Apr 2024 | CNY | 4 | 4 | 3.75 | 3.76 | 3.76 | -0.25 (-6.23%) | 10,395,741 |
15 Apr 2024 | CNY | 4.18 | 4.24 | 3.9 | 4.01 | 4.01 | -0.21 (-4.98%) | 9,341,506 |
12 Apr 2024 | CNY | 4.3 | 4.33 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 5,951,940 |
11 Apr 2024 | CNY | 4.25 | 4.35 | 4.23 | 4.31 | 4.31 | +0.02 (+0.47%) | 4,679,333 |