Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 4.59 | 4.71 | 4.55 | 4.6 | 4.6 | +0.06 (+1.32%) | 6,944,974 |
28 May 2024 | CNY | 4.59 | 4.64 | 4.52 | 4.54 | 4.54 | -0.05 (-1.09%) | 4,126,774 |
27 May 2024 | CNY | 4.68 | 4.68 | 4.51 | 4.59 | 4.59 | -0.01 (-0.22%) | 5,601,396 |
24 May 2024 | CNY | 4.62 | 4.67 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 4,516,300 |
23 May 2024 | CNY | 4.82 | 4.82 | 4.62 | 4.65 | 4.65 | -0.21 (-4.32%) | 10,155,000 |
22 May 2024 | CNY | 4.76 | 4.88 | 4.71 | 4.86 | 4.86 | +0.13 (+2.75%) | 10,814,400 |
21 May 2024 | CNY | 4.81 | 4.82 | 4.71 | 4.73 | 4.73 | -0.11 (-2.27%) | 6,835,900 |
20 May 2024 | CNY | 4.86 | 4.88 | 4.83 | 4.84 | 4.84 | -0.02 (-0.41%) | 6,606,200 |
17 May 2024 | CNY | 4.82 | 4.88 | 4.78 | 4.86 | 4.86 | +0.03 (+0.62%) | 5,186,400 |
16 May 2024 | CNY | 4.76 | 4.86 | 4.75 | 4.83 | 4.83 | +0.07 (+1.47%) | 7,483,684 |
15 May 2024 | CNY | 4.81 | 4.83 | 4.75 | 4.76 | 4.76 | -0.08 (-1.65%) | 4,457,100 |
14 May 2024 | CNY | 4.72 | 4.85 | 4.72 | 4.84 | 4.84 | +0.1 (+2.11%) | 7,900,211 |
13 May 2024 | CNY | 4.82 | 4.85 | 4.71 | 4.74 | 4.74 | -0.09 (-1.86%) | 7,722,860 |
10 May 2024 | CNY | 4.84 | 4.87 | 4.77 | 4.83 | 4.83 | +0.02 (+0.42%) | 6,417,100 |
9 May 2024 | CNY | 4.74 | 4.84 | 4.74 | 4.81 | 4.81 | +0.04 (+0.84%) | 5,685,953 |
8 May 2024 | CNY | 4.82 | 4.87 | 4.77 | 4.77 | 4.77 | -0.06 (-1.24%) | 5,702,853 |
7 May 2024 | CNY | 4.82 | 4.84 | 4.79 | 4.83 | 4.83 | -0.02 (-0.41%) | 5,596,900 |
6 May 2024 | CNY | 4.85 | 4.86 | 4.7 | 4.85 | 4.85 | +0.01 (+0.21%) | 11,491,400 |
30 Apr 2024 | CNY | 4.8 | 4.9 | 4.79 | 4.84 | 4.84 | +0.06 (+1.26%) | 10,711,100 |
29 Apr 2024 | CNY | 4.68 | 4.79 | 4.65 | 4.78 | 4.78 | +0.11 (+2.36%) | 7,011,822 |
26 Apr 2024 | CNY | 4.6 | 4.68 | 4.56 | 4.67 | 4.67 | +0.08 (+1.74%) | 6,764,700 |
25 Apr 2024 | CNY | 4.58 | 4.64 | 4.53 | 4.59 | 4.59 | -0.01 (-0.22%) | 4,589,400 |
24 Apr 2024 | CNY | 4.62 | 4.65 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 6,680,753 |
23 Apr 2024 | CNY | 4.55 | 4.75 | 4.51 | 4.65 | 4.65 | +0.11 (+2.42%) | 8,332,400 |
22 Apr 2024 | CNY | 4.42 | 4.59 | 4.32 | 4.54 | 4.54 | +0.12 (+2.71%) | 11,942,035 |
19 Apr 2024 | CNY | 4.41 | 4.54 | 4.38 | 4.42 | 4.42 | -0.1 (-2.21%) | 9,341,100 |
18 Apr 2024 | CNY | 4.54 | 4.62 | 4.49 | 4.52 | 4.52 | -0.09 (-1.95%) | 9,891,700 |
17 Apr 2024 | CNY | 4.42 | 4.63 | 4.31 | 4.61 | 4.61 | +0.29 (+6.71%) | 10,830,265 |
16 Apr 2024 | CNY | 4.47 | 4.47 | 4.31 | 4.32 | 4.32 | -0.19 (-4.21%) | 14,197,346 |
15 Apr 2024 | CNY | 4.63 | 4.67 | 4.3 | 4.51 | 4.51 | -0.21 (-4.45%) | 18,010,263 |