Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 4.15 | 4.16 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 11,393,900 |
22 May 2024 | CNY | 4.17 | 4.2 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 6,853,400 |
21 May 2024 | CNY | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 8,189,700 |
20 May 2024 | CNY | 4.16 | 4.23 | 4.13 | 4.21 | 4.21 | +0.05 (+1.20%) | 11,768,100 |
17 May 2024 | CNY | 4.14 | 4.18 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 8,813,200 |
16 May 2024 | CNY | 4.16 | 4.2 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 10,650,500 |
15 May 2024 | CNY | 4.24 | 4.28 | 4.16 | 4.18 | 4.18 | -0.07 (-1.65%) | 13,470,750 |
14 May 2024 | CNY | 4.23 | 4.31 | 4.19 | 4.25 | 4.25 | -0.02 (-0.47%) | 18,991,700 |
13 May 2024 | CNY | 4.24 | 4.3 | 4.17 | 4.27 | 4.27 | +0.05 (+1.18%) | 26,812,377 |
10 May 2024 | CNY | 4.1 | 4.24 | 4.1 | 4.22 | 4.22 | +0.1 (+2.43%) | 23,412,194 |
9 May 2024 | CNY | 4.08 | 4.14 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 11,055,800 |
8 May 2024 | CNY | 4.08 | 4.16 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 14,291,411 |
7 May 2024 | CNY | 4.08 | 4.17 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 15,431,766 |
6 May 2024 | CNY | 4.04 | 4.09 | 4.03 | 4.09 | 4.09 | +0.09 (+2.25%) | 17,779,800 |
30 Apr 2024 | CNY | 4.04 | 4.06 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 14,479,226 |
29 Apr 2024 | CNY | 3.97 | 4.05 | 3.96 | 4.04 | 4.04 | +0.05 (+1.25%) | 12,951,794 |
26 Apr 2024 | CNY | 3.98 | 4.01 | 3.92 | 3.99 | 3.99 | -0.03 (-0.75%) | 16,497,480 |
25 Apr 2024 | CNY | 3.91 | 4.08 | 3.87 | 4.02 | 4.02 | +0.09 (+2.29%) | 27,920,349 |
24 Apr 2024 | CNY | 3.83 | 4.02 | 3.82 | 3.93 | 3.93 | +0.1 (+2.61%) | 19,094,278 |
23 Apr 2024 | CNY | 3.8 | 3.89 | 3.78 | 3.83 | 3.83 | +0.07 (+1.86%) | 15,573,051 |
22 Apr 2024 | CNY | 3.81 | 3.84 | 3.75 | 3.76 | 3.76 | -0.05 (-1.31%) | 9,060,700 |
19 Apr 2024 | CNY | 3.79 | 3.86 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 10,340,600 |
18 Apr 2024 | CNY | 3.83 | 3.86 | 3.77 | 3.79 | 3.79 | -0.05 (-1.30%) | 11,813,700 |
17 Apr 2024 | CNY | 3.76 | 3.85 | 3.74 | 3.84 | 3.84 | +0.09 (+2.40%) | 13,428,600 |
16 Apr 2024 | CNY | 3.84 | 3.92 | 3.74 | 3.75 | 3.75 | -0.12 (-3.10%) | 21,720,211 |
15 Apr 2024 | CNY | 3.9 | 3.95 | 3.81 | 3.87 | 3.87 | -0.05 (-1.28%) | 15,355,600 |
12 Apr 2024 | CNY | 3.99 | 4.01 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 13,256,426 |
11 Apr 2024 | CNY | 3.93 | 4.01 | 3.88 | 3.99 | 3.99 | +0.06 (+1.53%) | 15,797,900 |
10 Apr 2024 | CNY | 3.93 | 3.99 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 13,543,000 |
9 Apr 2024 | CNY | 3.99 | 4 | 3.92 | 3.94 | 3.94 | -0.07 (-1.75%) | 18,502,800 |