Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.8 | 5.18 | 4.67 | 5.18 | 5.18 | +0.47 (+9.98%) | 93,191,459 |
16 May 2024 | CNY | 4.44 | 4.89 | 4.4 | 4.71 | 4.71 | +0.26 (+5.84%) | 70,735,204 |
15 May 2024 | CNY | 4.25 | 4.56 | 4.23 | 4.45 | 4.45 | +0.16 (+3.73%) | 44,986,771 |
14 May 2024 | CNY | 4.32 | 4.38 | 4.23 | 4.29 | 4.29 | -0.06 (-1.38%) | 23,347,100 |
13 May 2024 | CNY | 4.48 | 4.48 | 4.3 | 4.35 | 4.35 | -0.17 (-3.76%) | 26,320,103 |
10 May 2024 | CNY | 4.34 | 4.6 | 4.33 | 4.52 | 4.52 | +0.2 (+4.63%) | 50,751,300 |
9 May 2024 | CNY | 4.31 | 4.41 | 4.27 | 4.32 | 4.32 | +0.04 (+0.93%) | 24,478,771 |
8 May 2024 | CNY | 4.42 | 4.5 | 4.26 | 4.28 | 4.28 | -0.16 (-3.60%) | 26,589,402 |
7 May 2024 | CNY | 4.41 | 4.53 | 4.3 | 4.44 | 4.44 | -0.04 (-0.89%) | 40,491,101 |
6 May 2024 | CNY | 4.77 | 4.81 | 4.4 | 4.48 | 4.48 | -0.17 (-3.66%) | 66,180,702 |
30 Apr 2024 | CNY | 4.45 | 4.77 | 4.4 | 4.65 | 4.65 | +0.21 (+4.73%) | 69,770,466 |
29 Apr 2024 | CNY | 4.04 | 4.44 | 4.01 | 4.44 | 4.44 | +0.4 (+9.90%) | 42,748,576 |
26 Apr 2024 | CNY | 3.85 | 4.07 | 3.82 | 4.04 | 4.04 | +0.16 (+4.12%) | 29,254,622 |
25 Apr 2024 | CNY | 3.95 | 4 | 3.88 | 3.88 | 3.88 | -0.1 (-2.51%) | 19,958,850 |
24 Apr 2024 | CNY | 3.84 | 4.02 | 3.78 | 3.98 | 3.98 | +0.15 (+3.92%) | 23,302,920 |
23 Apr 2024 | CNY | 3.87 | 3.9 | 3.81 | 3.83 | 3.83 | -0.04 (-1.03%) | 14,805,600 |
22 Apr 2024 | CNY | 3.88 | 4 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 17,783,100 |
19 Apr 2024 | CNY | 3.89 | 4 | 3.85 | 3.87 | 3.87 | -0.06 (-1.53%) | 18,045,590 |
18 Apr 2024 | CNY | 4.01 | 4.01 | 3.88 | 3.93 | 3.93 | -0.08 (-2.00%) | 18,474,422 |
17 Apr 2024 | CNY | 3.85 | 4.05 | 3.83 | 4.01 | 4.01 | +0.21 (+5.53%) | 25,829,700 |
16 Apr 2024 | CNY | 4.02 | 4.06 | 3.74 | 3.8 | 3.8 | -0.27 (-6.63%) | 31,202,768 |
15 Apr 2024 | CNY | 4.35 | 4.41 | 3.99 | 4.07 | 4.07 | -0.32 (-7.29%) | 41,662,532 |
12 Apr 2024 | CNY | 4.51 | 4.56 | 4.37 | 4.39 | 4.39 | -0.16 (-3.52%) | 28,102,300 |
11 Apr 2024 | CNY | 4.5 | 4.62 | 4.48 | 4.55 | 4.55 | +0.02 (+0.44%) | 25,244,835 |
10 Apr 2024 | CNY | 4.7 | 4.73 | 4.46 | 4.53 | 4.53 | -0.21 (-4.43%) | 38,377,135 |
9 Apr 2024 | CNY | 4.56 | 4.8 | 4.54 | 4.74 | 4.74 | +0.2 (+4.41%) | 55,239,284 |
8 Apr 2024 | CNY | 4.59 | 4.75 | 4.51 | 4.54 | 4.54 | -0.1 (-2.16%) | 44,836,062 |
3 Apr 2024 | CNY | 4.87 | 4.89 | 4.61 | 4.64 | 4.64 | -0.31 (-6.26%) | 62,146,777 |
2 Apr 2024 | CNY | 5 | 5.3 | 4.86 | 4.95 | 4.95 | -0.1 (-1.98%) | 87,771,599 |
1 Apr 2024 | CNY | 4.97 | 5.16 | 4.96 | 5.05 | 5.05 | -0.17 (-3.26%) | 86,796,560 |