Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 4.3 | 4.37 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 5,818,805 |
13 May 2024 | CNY | 4.39 | 4.4 | 4.27 | 4.3 | 4.3 | -0.11 (-2.49%) | 10,005,499 |
10 May 2024 | CNY | 4.37 | 4.41 | 4.3 | 4.41 | 4.41 | +0.04 (+0.92%) | 9,086,500 |
9 May 2024 | CNY | 4.45 | 4.47 | 4.33 | 4.37 | 4.37 | -0.07 (-1.58%) | 12,251,000 |
8 May 2024 | CNY | 4.49 | 4.51 | 4.42 | 4.44 | 4.44 | -0.05 (-1.11%) | 12,081,100 |
7 May 2024 | CNY | 4.42 | 4.5 | 4.38 | 4.49 | 4.49 | +0.07 (+1.58%) | 12,427,501 |
6 May 2024 | CNY | 4.41 | 4.44 | 4.38 | 4.42 | 4.42 | +0.06 (+1.38%) | 11,080,200 |
30 Apr 2024 | CNY | 4.45 | 4.46 | 4.34 | 4.36 | 4.36 | -0.06 (-1.36%) | 10,113,100 |
29 Apr 2024 | CNY | 4.36 | 4.46 | 4.28 | 4.42 | 4.42 | +0.09 (+2.08%) | 12,354,000 |
26 Apr 2024 | CNY | 4.22 | 4.33 | 4.18 | 4.33 | 4.33 | +0.1 (+2.36%) | 7,672,301 |
25 Apr 2024 | CNY | 4.17 | 4.28 | 4.15 | 4.23 | 4.23 | +0.05 (+1.20%) | 7,450,900 |
24 Apr 2024 | CNY | 4.11 | 4.2 | 4.08 | 4.18 | 4.18 | +0.1 (+2.45%) | 6,668,200 |
23 Apr 2024 | CNY | 4.08 | 4.1 | 4.02 | 4.08 | 4.08 | +0.03 (+0.74%) | 5,938,200 |
22 Apr 2024 | CNY | 4.13 | 4.18 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 5,801,901 |
19 Apr 2024 | CNY | 4.12 | 4.24 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 5,994,400 |
18 Apr 2024 | CNY | 4.18 | 4.19 | 4.09 | 4.11 | 4.11 | -0.05 (-1.20%) | 7,017,120 |
17 Apr 2024 | CNY | 3.95 | 4.16 | 3.92 | 4.16 | 4.16 | +0.28 (+7.22%) | 9,220,300 |
16 Apr 2024 | CNY | 4.16 | 4.17 | 3.87 | 3.88 | 3.88 | -0.27 (-6.51%) | 14,744,301 |
15 Apr 2024 | CNY | 4.33 | 4.34 | 4.1 | 4.15 | 4.15 | -0.18 (-4.16%) | 12,322,800 |
12 Apr 2024 | CNY | 4.27 | 4.39 | 4.26 | 4.33 | 4.33 | +0.05 (+1.17%) | 9,137,700 |
11 Apr 2024 | CNY | 4.26 | 4.35 | 4.2 | 4.28 | 4.28 | +0.02 (+0.47%) | 8,403,875 |
10 Apr 2024 | CNY | 4.4 | 4.4 | 4.22 | 4.26 | 4.26 | -0.14 (-3.18%) | 9,604,975 |
9 Apr 2024 | CNY | 4.39 | 4.41 | 4.31 | 4.4 | 4.4 | -0.01 (-0.23%) | 7,237,800 |
8 Apr 2024 | CNY | 4.35 | 4.47 | 4.3 | 4.41 | 4.41 | +0.06 (+1.38%) | 12,999,697 |
3 Apr 2024 | CNY | 4.4 | 4.43 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 8,098,206 |
2 Apr 2024 | CNY | 4.29 | 4.45 | 4.27 | 4.39 | 4.39 | +0.08 (+1.86%) | 13,081,333 |
1 Apr 2024 | CNY | 4.29 | 4.48 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 13,686,975 |
29 Mar 2024 | CNY | 4.17 | 4.34 | 4.15 | 4.29 | 4.29 | +0.12 (+2.88%) | 9,012,201 |
28 Mar 2024 | CNY | 4.08 | 4.22 | 4.06 | 4.17 | 4.17 | +0.07 (+1.71%) | 8,448,001 |
27 Mar 2024 | CNY | 4.24 | 4.26 | 4.1 | 4.1 | 4.1 | -0.18 (-4.21%) | 10,332,700 |