Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 5.01 | 5.01 | 4.93 | 4.94 | 4.94 | -0.03 (-0.60%) | 6,287,100 |
20 May 2024 | CNY | 4.99 | 5.02 | 4.95 | 4.97 | 4.97 | +0.01 (+0.20%) | 7,074,100 |
17 May 2024 | CNY | 4.91 | 4.96 | 4.89 | 4.96 | 4.96 | +0.02 (+0.40%) | 7,034,193 |
16 May 2024 | CNY | 5.01 | 5.01 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 7,990,875 |
15 May 2024 | CNY | 4.99 | 5.07 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 11,051,150 |
14 May 2024 | CNY | 4.92 | 5.05 | 4.92 | 4.99 | 4.99 | 0.0 (0.0%) | 11,808,000 |
13 May 2024 | CNY | 5 | 5.07 | 4.93 | 4.99 | 4.99 | 0.0 (0.0%) | 14,790,761 |
10 May 2024 | CNY | 4.92 | 5.02 | 4.87 | 4.99 | 4.99 | +0.07 (+1.42%) | 12,818,545 |
9 May 2024 | CNY | 4.95 | 4.99 | 4.89 | 4.92 | 4.92 | -0.03 (-0.61%) | 11,861,006 |
8 May 2024 | CNY | 4.98 | 5.01 | 4.91 | 4.95 | 4.95 | -0.03 (-0.60%) | 12,147,716 |
7 May 2024 | CNY | 5.01 | 5.05 | 4.93 | 4.98 | 4.98 | -0.02 (-0.40%) | 15,282,700 |
6 May 2024 | CNY | 5.06 | 5.17 | 4.9 | 5 | 5 | +0.12 (+2.46%) | 36,133,608 |
30 Apr 2024 | CNY | 4.98 | 5 | 4.79 | 4.88 | 4.88 | 0.0 (0.0%) | 25,665,714 |
29 Apr 2024 | CNY | 4.69 | 4.89 | 4.69 | 4.88 | 4.88 | +0.18 (+3.83%) | 17,760,401 |
26 Apr 2024 | CNY | 4.65 | 4.73 | 4.64 | 4.7 | 4.7 | +0.01 (+0.21%) | 13,387,306 |
25 Apr 2024 | CNY | 4.59 | 4.71 | 4.56 | 4.69 | 4.69 | +0.1 (+2.18%) | 12,328,544 |
24 Apr 2024 | CNY | 4.38 | 4.59 | 4.37 | 4.59 | 4.59 | +0.22 (+5.03%) | 11,787,600 |
23 Apr 2024 | CNY | 4.33 | 4.42 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 8,007,606 |
22 Apr 2024 | CNY | 4.35 | 4.39 | 4.24 | 4.33 | 4.33 | -0.01 (-0.23%) | 7,595,500 |
19 Apr 2024 | CNY | 4.33 | 4.46 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 6,882,810 |
18 Apr 2024 | CNY | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | -0.08 (-1.79%) | 7,437,515 |
17 Apr 2024 | CNY | 4.15 | 4.48 | 4.15 | 4.47 | 4.47 | +0.38 (+9.29%) | 15,608,596 |
16 Apr 2024 | CNY | 4.4 | 4.42 | 4.07 | 4.09 | 4.09 | -0.34 (-7.67%) | 16,751,526 |
15 Apr 2024 | CNY | 4.58 | 4.59 | 4.35 | 4.43 | 4.43 | -0.19 (-4.11%) | 14,209,700 |
12 Apr 2024 | CNY | 4.6 | 4.75 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 10,830,544 |
11 Apr 2024 | CNY | 4.5 | 4.72 | 4.45 | 4.62 | 4.62 | +0.09 (+1.99%) | 11,641,300 |
10 Apr 2024 | CNY | 4.6 | 4.6 | 4.5 | 4.53 | 4.53 | -0.09 (-1.95%) | 7,431,140 |
9 Apr 2024 | CNY | 4.5 | 4.62 | 4.5 | 4.62 | 4.62 | +0.09 (+1.99%) | 8,864,020 |
8 Apr 2024 | CNY | 4.64 | 4.64 | 4.52 | 4.53 | 4.53 | -0.12 (-2.58%) | 9,979,543 |
3 Apr 2024 | CNY | 4.8 | 4.8 | 4.62 | 4.65 | 4.65 | -0.19 (-3.93%) | 14,571,400 |