Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 4.2 | 4.29 | 4.2 | 4.25 | 4.25 | +0.04 (+0.95%) | 27,724,027 |
23 May 2024 | CNY | 4.27 | 4.3 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 30,313,440 |
22 May 2024 | CNY | 4.28 | 4.32 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 15,772,610 |
21 May 2024 | CNY | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -0.06 (-1.38%) | 31,659,796 |
20 May 2024 | CNY | 4.37 | 4.41 | 4.34 | 4.35 | 4.35 | -0.03 (-0.68%) | 28,688,154 |
17 May 2024 | CNY | 4.33 | 4.38 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 21,163,610 |
16 May 2024 | CNY | 4.34 | 4.37 | 4.32 | 4.33 | 4.33 | -0.01 (-0.23%) | 21,219,807 |
15 May 2024 | CNY | 4.42 | 4.43 | 4.34 | 4.34 | 4.34 | -0.08 (-1.81%) | 25,628,600 |
14 May 2024 | CNY | 4.43 | 4.48 | 4.41 | 4.42 | 4.42 | -0.03 (-0.67%) | 24,700,889 |
13 May 2024 | CNY | 4.42 | 4.48 | 4.39 | 4.45 | 4.45 | +0.01 (+0.23%) | 29,121,367 |
10 May 2024 | CNY | 4.37 | 4.45 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 39,643,467 |
9 May 2024 | CNY | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | +0.06 (+1.39%) | 27,408,109 |
8 May 2024 | CNY | 4.36 | 4.37 | 4.32 | 4.32 | 4.32 | -0.05 (-1.14%) | 29,929,045 |
7 May 2024 | CNY | 4.36 | 4.4 | 4.35 | 4.37 | 4.37 | 0.0 (0.0%) | 30,100,462 |
6 May 2024 | CNY | 4.33 | 4.42 | 4.32 | 4.37 | 4.37 | +0.06 (+1.39%) | 62,896,026 |
30 Apr 2024 | CNY | 4.48 | 4.48 | 4.3 | 4.31 | 4.31 | -0.23 (-5.07%) | 89,160,490 |
29 Apr 2024 | CNY | 4.51 | 4.55 | 4.48 | 4.54 | 4.54 | +0.03 (+0.67%) | 38,708,054 |
26 Apr 2024 | CNY | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 29,874,403 |
25 Apr 2024 | CNY | 4.44 | 4.51 | 4.43 | 4.5 | 4.5 | +0.04 (+0.90%) | 27,270,600 |
24 Apr 2024 | CNY | 4.41 | 4.48 | 4.39 | 4.46 | 4.46 | +0.07 (+1.59%) | 29,123,076 |
23 Apr 2024 | CNY | 4.45 | 4.47 | 4.38 | 4.39 | 4.39 | -0.06 (-1.35%) | 32,677,570 |
22 Apr 2024 | CNY | 4.52 | 4.54 | 4.45 | 4.45 | 4.45 | -0.06 (-1.33%) | 35,164,596 |
19 Apr 2024 | CNY | 4.47 | 4.53 | 4.46 | 4.51 | 4.51 | +0.02 (+0.45%) | 46,620,337 |
18 Apr 2024 | CNY | 4.52 | 4.57 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 51,193,469 |
17 Apr 2024 | CNY | 4.39 | 4.52 | 4.39 | 4.52 | 4.52 | +0.11 (+2.49%) | 67,904,677 |
16 Apr 2024 | CNY | 4.45 | 4.5 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 69,419,504 |
15 Apr 2024 | CNY | 4.34 | 4.49 | 4.29 | 4.45 | 4.45 | +0.11 (+2.53%) | 64,340,879 |
12 Apr 2024 | CNY | 4.39 | 4.41 | 4.33 | 4.34 | 4.34 | -0.05 (-1.14%) | 27,870,926 |
11 Apr 2024 | CNY | 4.28 | 4.43 | 4.28 | 4.39 | 4.39 | +0.08 (+1.86%) | 45,653,835 |
10 Apr 2024 | CNY | 4.34 | 4.39 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 31,852,672 |