Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 5.12 | 5.15 | 5.03 | 5.15 | 5.15 | +0.25 (+5.10%) | 5,216,760 |
16 May 2024 | CNY | 5.04 | 5.09 | 4.89 | 4.9 | 4.9 | -0.14 (-2.78%) | 2,925,820 |
15 May 2024 | CNY | 4.83 | 5.07 | 4.78 | 5.04 | 5.04 | +0.21 (+4.35%) | 3,164,659 |
14 May 2024 | CNY | 4.75 | 4.88 | 4.72 | 4.83 | 4.83 | +0.08 (+1.68%) | 1,704,688 |
13 May 2024 | CNY | 4.69 | 4.76 | 4.66 | 4.75 | 4.75 | +0.06 (+1.28%) | 1,742,923 |
10 May 2024 | CNY | 4.74 | 4.8 | 4.64 | 4.69 | 4.69 | -0.01 (-0.21%) | 2,224,800 |
9 May 2024 | CNY | 4.71 | 4.77 | 4.7 | 4.7 | 4.7 | -0.01 (-0.21%) | 2,103,600 |
8 May 2024 | CNY | 4.72 | 4.88 | 4.71 | 4.71 | 4.71 | -0.07 (-1.46%) | 4,021,562 |
7 May 2024 | CNY | 4.75 | 4.83 | 4.66 | 4.78 | 4.78 | +0.11 (+2.36%) | 5,542,523 |
6 May 2024 | CNY | 4.67 | 4.67 | 4.66 | 4.67 | 4.67 | +0.22 (+4.94%) | 3,291,000 |
30 Apr 2024 | CNY | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | +0.21 (+4.95%) | 208,723 |
29 Apr 2024 | CNY | 4.05 | 4.24 | 4.05 | 4.24 | 4.24 | +0.2 (+4.95%) | 1,879,400 |
26 Apr 2024 | CNY | 4 | 4.05 | 3.97 | 4.04 | 4.04 | +0.05 (+1.25%) | 2,070,900 |
25 Apr 2024 | CNY | 3.98 | 4.02 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,501,100 |
24 Apr 2024 | CNY | 3.98 | 4.01 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 1,330,000 |
23 Apr 2024 | CNY | 3.93 | 4 | 3.93 | 3.98 | 3.98 | +0.04 (+1.02%) | 829,602 |
22 Apr 2024 | CNY | 3.96 | 3.99 | 3.9 | 3.94 | 3.94 | -0.06 (-1.50%) | 946,900 |
19 Apr 2024 | CNY | 3.99 | 4.04 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 733,400 |
18 Apr 2024 | CNY | 3.96 | 4.07 | 3.92 | 4.02 | 4.02 | +0.05 (+1.26%) | 1,663,688 |
17 Apr 2024 | CNY | 3.81 | 4 | 3.81 | 3.97 | 3.97 | +0.08 (+2.06%) | 1,754,387 |
16 Apr 2024 | CNY | 4.07 | 4.07 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 3,704,735 |
15 Apr 2024 | CNY | 4.2 | 4.3 | 4.09 | 4.09 | 4.09 | -0.22 (-5.10%) | 2,476,300 |
12 Apr 2024 | CNY | 4.31 | 4.35 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 746,700 |
11 Apr 2024 | CNY | 4.3 | 4.38 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 569,000 |
10 Apr 2024 | CNY | 4.43 | 4.43 | 4.31 | 4.33 | 4.33 | -0.11 (-2.48%) | 1,224,600 |
9 Apr 2024 | CNY | 4.41 | 4.47 | 4.39 | 4.44 | 4.44 | +0.02 (+0.45%) | 605,200 |
8 Apr 2024 | CNY | 4.48 | 4.53 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 1,184,400 |
3 Apr 2024 | CNY | 4.48 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 1,028,556 |
2 Apr 2024 | CNY | 4.44 | 4.5 | 4.44 | 4.48 | 4.48 | +0.04 (+0.90%) | 1,137,100 |
1 Apr 2024 | CNY | 4.33 | 4.46 | 4.33 | 4.44 | 4.44 | +0.11 (+2.54%) | 1,889,100 |