Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 4.36 | 4.36 | 4.22 | 4.23 | 4.23 | -0.1 (-2.31%) | 9,007,864 |
20 May 2024 | CNY | 4.35 | 4.4 | 4.29 | 4.33 | 4.33 | -0.06 (-1.37%) | 16,094,891 |
17 May 2024 | CNY | 4.27 | 4.42 | 4.2 | 4.39 | 4.39 | +0.1 (+2.33%) | 20,741,852 |
16 May 2024 | CNY | 4.21 | 4.34 | 4.18 | 4.29 | 4.29 | +0.1 (+2.39%) | 17,487,343 |
15 May 2024 | CNY | 4.16 | 4.26 | 4.14 | 4.19 | 4.19 | +0.03 (+0.72%) | 10,159,300 |
14 May 2024 | CNY | 4.16 | 4.2 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 6,745,144 |
13 May 2024 | CNY | 4.2 | 4.22 | 4.09 | 4.16 | 4.16 | -0.07 (-1.65%) | 9,645,400 |
10 May 2024 | CNY | 4.18 | 4.25 | 4.14 | 4.23 | 4.23 | +0.04 (+0.95%) | 10,280,280 |
9 May 2024 | CNY | 4.14 | 4.22 | 4.14 | 4.19 | 4.19 | +0.06 (+1.45%) | 8,134,800 |
8 May 2024 | CNY | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | -0.13 (-3.05%) | 11,885,967 |
7 May 2024 | CNY | 4.26 | 4.31 | 4.2 | 4.26 | 4.26 | -0.02 (-0.47%) | 15,958,567 |
6 May 2024 | CNY | 4.26 | 4.33 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 16,459,871 |
30 Apr 2024 | CNY | 4.4 | 4.42 | 4.19 | 4.26 | 4.26 | -0.19 (-4.27%) | 24,097,878 |
29 Apr 2024 | CNY | 4.33 | 4.48 | 4.24 | 4.45 | 4.45 | +0.09 (+2.06%) | 25,829,315 |
26 Apr 2024 | CNY | 4.23 | 4.61 | 4.23 | 4.36 | 4.36 | +0.17 (+4.06%) | 26,335,788 |
25 Apr 2024 | CNY | 4.13 | 4.27 | 4.11 | 4.19 | 4.19 | +0.07 (+1.70%) | 13,952,970 |
24 Apr 2024 | CNY | 4.21 | 4.24 | 4.08 | 4.12 | 4.12 | -0.09 (-2.14%) | 17,936,159 |
23 Apr 2024 | CNY | 4.27 | 4.37 | 4.12 | 4.21 | 4.21 | -0.22 (-4.97%) | 27,942,774 |
22 Apr 2024 | CNY | 4.8 | 4.88 | 4.43 | 4.43 | 4.43 | -0.12 (-2.64%) | 37,494,098 |
19 Apr 2024 | CNY | 4.33 | 4.74 | 4.29 | 4.55 | 4.55 | +0.1 (+2.25%) | 33,920,924 |
18 Apr 2024 | CNY | 4.29 | 4.64 | 4.22 | 4.45 | 4.45 | +0.11 (+2.53%) | 32,569,054 |
17 Apr 2024 | CNY | 4 | 4.4 | 4 | 4.34 | 4.34 | +0.34 (+8.50%) | 34,649,855 |
16 Apr 2024 | CNY | 4.1 | 4.14 | 3.94 | 4 | 4 | -0.38 (-8.68%) | 38,397,881 |
15 Apr 2024 | CNY | 4.9 | 4.9 | 4.24 | 4.38 | 4.38 | -0.32 (-6.81%) | 51,860,686 |
12 Apr 2024 | CNY | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.43 (+10.07%) | 11,044,300 |
11 Apr 2024 | CNY | 4.23 | 4.35 | 4.21 | 4.27 | 4.27 | +0.01 (+0.23%) | 7,592,600 |
10 Apr 2024 | CNY | 4.41 | 4.41 | 4.23 | 4.26 | 4.26 | -0.14 (-3.18%) | 8,519,900 |
9 Apr 2024 | CNY | 4.3 | 4.4 | 4.3 | 4.4 | 4.4 | +0.07 (+1.62%) | 5,805,400 |
8 Apr 2024 | CNY | 4.44 | 4.49 | 4.32 | 4.33 | 4.33 | -0.11 (-2.48%) | 7,979,597 |
3 Apr 2024 | CNY | 4.46 | 4.47 | 4.38 | 4.44 | 4.44 | -0.03 (-0.67%) | 7,274,700 |