Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.25 | 4.38 | 4.24 | 4.36 | 4.36 | +0.11 (+2.59%) | 65,976,859 |
16 May 2024 | CNY | 4.12 | 4.29 | 4.11 | 4.25 | 4.25 | +0.13 (+3.16%) | 37,823,439 |
15 May 2024 | CNY | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 15,697,202 |
14 May 2024 | CNY | 4.1 | 4.18 | 4.09 | 4.17 | 4.17 | +0.08 (+1.96%) | 20,930,440 |
13 May 2024 | CNY | 4.12 | 4.13 | 4.07 | 4.09 | 4.09 | -0.05 (-1.21%) | 13,592,102 |
10 May 2024 | CNY | 4.12 | 4.15 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 14,193,100 |
9 May 2024 | CNY | 4.06 | 4.13 | 4.06 | 4.12 | 4.12 | +0.05 (+1.23%) | 14,816,602 |
8 May 2024 | CNY | 4.14 | 4.15 | 4.06 | 4.07 | 4.07 | -0.09 (-2.16%) | 17,130,401 |
7 May 2024 | CNY | 4.18 | 4.22 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 19,716,800 |
6 May 2024 | CNY | 4.18 | 4.22 | 4.15 | 4.2 | 4.2 | +0.07 (+1.69%) | 26,837,520 |
30 Apr 2024 | CNY | 4.22 | 4.23 | 4.11 | 4.13 | 4.13 | -0.12 (-2.82%) | 32,035,805 |
29 Apr 2024 | CNY | 4.14 | 4.27 | 4.08 | 4.25 | 4.25 | +0.04 (+0.95%) | 55,180,812 |
26 Apr 2024 | CNY | 3.98 | 4.26 | 3.94 | 4.21 | 4.21 | +0.23 (+5.78%) | 59,400,148 |
25 Apr 2024 | CNY | 3.97 | 4.01 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 10,462,720 |
24 Apr 2024 | CNY | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | +0.05 (+1.27%) | 15,344,069 |
23 Apr 2024 | CNY | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 13,867,597 |
22 Apr 2024 | CNY | 3.99 | 4 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 13,027,000 |
19 Apr 2024 | CNY | 3.96 | 4.01 | 3.93 | 3.97 | 3.97 | +0.01 (+0.25%) | 17,076,016 |
18 Apr 2024 | CNY | 3.95 | 4.03 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 21,730,528 |
17 Apr 2024 | CNY | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | +0.18 (+4.74%) | 23,634,626 |
16 Apr 2024 | CNY | 3.88 | 3.92 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 23,874,396 |
15 Apr 2024 | CNY | 3.97 | 4 | 3.81 | 3.9 | 3.9 | -0.07 (-1.76%) | 23,593,522 |
12 Apr 2024 | CNY | 4.01 | 4.04 | 3.96 | 3.97 | 3.97 | -0.05 (-1.24%) | 15,303,408 |
11 Apr 2024 | CNY | 3.94 | 4.06 | 3.92 | 4.02 | 4.02 | +0.05 (+1.26%) | 21,003,125 |
10 Apr 2024 | CNY | 4.06 | 4.07 | 3.93 | 3.97 | 3.97 | -0.1 (-2.46%) | 24,090,700 |
9 Apr 2024 | CNY | 4.08 | 4.09 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 14,071,100 |
8 Apr 2024 | CNY | 4.13 | 4.14 | 4.06 | 4.06 | 4.06 | -0.09 (-2.17%) | 18,938,372 |
3 Apr 2024 | CNY | 4.18 | 4.2 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 20,646,628 |
2 Apr 2024 | CNY | 4.28 | 4.29 | 4.19 | 4.2 | 4.2 | -0.09 (-2.10%) | 30,243,707 |
1 Apr 2024 | CNY | 4.23 | 4.3 | 4.21 | 4.29 | 4.29 | +0.11 (+2.63%) | 33,180,277 |