Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 5.04 | 5.06 | 4.95 | 5.06 | 5.06 | +0.02 (+0.40%) | 1,442,621 |
30 May 2024 | CNY | 5.1 | 5.13 | 4.98 | 5.04 | 5.04 | -0.11 (-2.14%) | 1,872,279 |
29 May 2024 | CNY | 5.13 | 5.2 | 5.05 | 5.15 | 5.15 | -0.01 (-0.19%) | 1,511,251 |
28 May 2024 | CNY | 5.16 | 5.23 | 5.16 | 5.16 | 5.16 | -0.07 (-1.34%) | 2,189,900 |
27 May 2024 | CNY | 5.2 | 5.26 | 5.13 | 5.23 | 5.23 | -0.01 (-0.19%) | 2,040,400 |
24 May 2024 | CNY | 5.19 | 5.28 | 5.16 | 5.24 | 5.24 | +0.06 (+1.16%) | 1,996,560 |
23 May 2024 | CNY | 5.21 | 5.31 | 5.14 | 5.18 | 5.18 | -0.06 (-1.15%) | 2,789,792 |
22 May 2024 | CNY | 5.14 | 5.38 | 5.1 | 5.24 | 5.24 | +0.12 (+2.34%) | 2,732,888 |
21 May 2024 | CNY | 5.12 | 5.26 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 2,847,388 |
20 May 2024 | CNY | 5.14 | 5.18 | 5.08 | 5.15 | 5.15 | 0.0 (0.0%) | 2,684,200 |
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 |