Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 4.32 | 4.34 | 4.2 | 4.21 | 4.21 | -0.16 (-3.66%) | 10,760,475 |
10 May 2024 | CNY | 4.49 | 4.49 | 4.33 | 4.37 | 4.37 | -0.08 (-1.80%) | 6,341,201 |
9 May 2024 | CNY | 4.4 | 4.52 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 7,362,705 |
8 May 2024 | CNY | 4.48 | 4.48 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 6,472,200 |
7 May 2024 | CNY | 4.4 | 4.53 | 4.33 | 4.48 | 4.48 | +0.05 (+1.13%) | 9,993,225 |
6 May 2024 | CNY | 4.34 | 4.5 | 4.34 | 4.43 | 4.43 | +0.11 (+2.55%) | 10,848,400 |
30 Apr 2024 | CNY | 4.43 | 4.47 | 4.29 | 4.32 | 4.32 | -0.11 (-2.48%) | 9,261,100 |
29 Apr 2024 | CNY | 4.25 | 4.44 | 4.24 | 4.43 | 4.43 | +0.19 (+4.48%) | 10,956,793 |
26 Apr 2024 | CNY | 4.18 | 4.26 | 4.14 | 4.24 | 4.24 | +0.06 (+1.44%) | 9,728,100 |
25 Apr 2024 | CNY | 4.24 | 4.27 | 4.15 | 4.18 | 4.18 | -0.06 (-1.42%) | 12,979,700 |
24 Apr 2024 | CNY | 3.96 | 4.3 | 3.96 | 4.24 | 4.24 | +0.27 (+6.80%) | 19,427,700 |
23 Apr 2024 | CNY | 3.94 | 4.02 | 3.91 | 3.97 | 3.97 | +0.03 (+0.76%) | 7,397,700 |
22 Apr 2024 | CNY | 3.99 | 4.04 | 3.87 | 3.94 | 3.94 | -0.05 (-1.25%) | 8,624,200 |
19 Apr 2024 | CNY | 4.06 | 4.1 | 3.97 | 3.99 | 3.99 | -0.06 (-1.48%) | 8,782,700 |
18 Apr 2024 | CNY | 4.08 | 4.16 | 3.94 | 4.05 | 4.05 | -0.03 (-0.74%) | 14,546,760 |
17 Apr 2024 | CNY | 3.73 | 4.08 | 3.72 | 4.08 | 4.08 | +0.34 (+9.09%) | 17,872,100 |
16 Apr 2024 | CNY | 4.09 | 4.1 | 3.74 | 3.74 | 3.74 | -0.42 (-10.10%) | 17,874,230 |
15 Apr 2024 | CNY | 4.44 | 4.47 | 4.03 | 4.16 | 4.16 | -0.28 (-6.31%) | 18,686,948 |
12 Apr 2024 | CNY | 4.54 | 4.58 | 4.43 | 4.44 | 4.44 | -0.1 (-2.20%) | 9,714,542 |
11 Apr 2024 | CNY | 4.57 | 4.61 | 4.43 | 4.54 | 4.54 | +0.05 (+1.11%) | 11,882,172 |
10 Apr 2024 | CNY | 4.68 | 4.69 | 4.42 | 4.49 | 4.49 | -0.15 (-3.23%) | 15,555,170 |
9 Apr 2024 | CNY | 4.57 | 4.66 | 4.52 | 4.64 | 4.64 | +0.11 (+2.43%) | 15,575,942 |
8 Apr 2024 | CNY | 4.69 | 4.74 | 4.51 | 4.53 | 4.53 | -0.17 (-3.62%) | 20,662,300 |
3 Apr 2024 | CNY | 4.89 | 4.93 | 4.68 | 4.7 | 4.7 | -0.24 (-4.86%) | 26,523,883 |
2 Apr 2024 | CNY | 5.08 | 5.13 | 4.9 | 4.94 | 4.94 | -0.17 (-3.33%) | 31,356,371 |
1 Apr 2024 | CNY | 5.05 | 5.13 | 4.98 | 5.11 | 5.11 | +0.06 (+1.19%) | 31,481,392 |
29 Mar 2024 | CNY | 5.2 | 5.23 | 4.96 | 5.05 | 5.05 | -0.2 (-3.81%) | 27,397,519 |
28 Mar 2024 | CNY | 4.9 | 5.36 | 4.84 | 5.25 | 5.25 | +0.04 (+0.77%) | 58,031,227 |
27 Mar 2024 | CNY | 5.08 | 5.45 | 5.08 | 5.21 | 5.21 | -0.43 (-7.62%) | 71,397,914 |
26 Mar 2024 | CNY | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.63 (-10.05%) | 2,598,400 |