Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 4 | 4.02 | 3.91 | 3.92 | 3.92 | -0.08 (-2%) | 9,490,347 |
3 Jul 2024 | CNY | 4.01 | 4.05 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 6,165,311 |
2 Jul 2024 | CNY | 4.01 | 4.03 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 8,914,900 |
1 Jul 2024 | CNY | 3.92 | 4.02 | 3.92 | 4.01 | 4.01 | +0.09 (+2.30%) | 10,461,607 |
28 Jun 2024 | CNY | 3.93 | 3.98 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 7,618,168 |
27 Jun 2024 | CNY | 4 | 4.03 | 3.91 | 3.92 | 3.92 | -0.08 (-2%) | 9,083,000 |
26 Jun 2024 | CNY | 3.95 | 4.01 | 3.91 | 4 | 4 | +0.07 (+1.78%) | 10,109,204 |
25 Jun 2024 | CNY | 3.88 | 3.97 | 3.87 | 3.93 | 3.93 | +0.04 (+1.03%) | 12,383,533 |
24 Jun 2024 | CNY | 4.04 | 4.04 | 3.88 | 3.89 | 3.89 | -0.17 (-4.19%) | 14,953,320 |
21 Jun 2024 | CNY | 4.08 | 4.1 | 4.02 | 4.06 | 4.06 | -0.02 (-0.49%) | 8,792,923 |
20 Jun 2024 | CNY | 4.12 | 4.16 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 11,319,438 |
19 Jun 2024 | CNY | 4.19 | 4.23 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 11,904,698 |
18 Jun 2024 | CNY | 4.18 | 4.21 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 8,226,670 |
17 Jun 2024 | CNY | 4.22 | 4.25 | 4.18 | 4.18 | 4.18 | -0.07 (-1.65%) | 12,613,031 |
14 Jun 2024 | CNY | 4.22 | 4.26 | 4.21 | 4.25 | 4.25 | 0.0 (0.0%) | 9,760,859 |
13 Jun 2024 | CNY | 4.3 | 4.33 | 4.22 | 4.25 | 4.25 | -0.07 (-1.62%) | 11,201,690 |
12 Jun 2024 | CNY | 4.25 | 4.34 | 4.23 | 4.32 | 4.32 | +0.07 (+1.65%) | 13,358,807 |
11 Jun 2024 | CNY | 4.35 | 4.35 | 4.22 | 4.25 | 4.25 | -0.09 (-2.07%) | 13,487,425 |
7 Jun 2024 | CNY | 4.23 | 4.35 | 4.23 | 4.34 | 4.34 | +0.13 (+3.09%) | 16,974,879 |
6 Jun 2024 | CNY | 4.27 | 4.3 | 4.19 | 4.21 | 4.21 | -0.05 (-1.17%) | 16,211,036 |
5 Jun 2024 | CNY | 4.35 | 4.37 | 4.26 | 4.26 | 4.26 | -0.11 (-2.52%) | 13,333,829 |
4 Jun 2024 | CNY | 4.36 | 4.38 | 4.32 | 4.37 | 4.37 | -0.01 (-0.23%) | 12,827,956 |
3 Jun 2024 | CNY | 4.5 | 4.5 | 4.34 | 4.38 | 4.38 | -0.12 (-2.67%) | 18,715,637 |
31 May 2024 | CNY | 4.48 | 4.52 | 4.48 | 4.5 | 4.5 | +0.03 (+0.67%) | 10,548,033 |
30 May 2024 | CNY | 4.53 | 4.57 | 4.46 | 4.47 | 4.47 | -0.06 (-1.32%) | 17,979,741 |
29 May 2024 | CNY | 4.48 | 4.58 | 4.46 | 4.53 | 4.53 | +0.02 (+0.44%) | 16,211,840 |
28 May 2024 | CNY | 4.52 | 4.57 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 14,058,671 |
27 May 2024 | CNY | 4.56 | 4.57 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 12,753,699 |
24 May 2024 | CNY | 4.51 | 4.57 | 4.51 | 4.52 | 4.52 | +0.01 (+0.22%) | 11,177,701 |
23 May 2024 | CNY | 4.63 | 4.64 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 21,589,604 |