Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 4.42 | 4.45 | 4.3 | 4.34 | 4.34 | -0.08 (-1.81%) | 3,209,254 |
3 Jul 2024 | CNY | 4.41 | 4.46 | 4.35 | 4.42 | 4.42 | +0.04 (+0.91%) | 3,325,060 |
2 Jul 2024 | CNY | 4.33 | 4.45 | 4.31 | 4.38 | 4.38 | -0.18 (-3.95%) | 4,755,590 |
1 Jul 2024 | CNY | 4.54 | 4.56 | 4.41 | 4.56 | 4.56 | +0.06 (+1.33%) | 4,225,590 |
28 Jun 2024 | CNY | 4.47 | 4.57 | 4.45 | 4.5 | 4.5 | +0.02 (+0.45%) | 3,298,988 |
27 Jun 2024 | CNY | 4.5 | 4.56 | 4.47 | 4.48 | 4.48 | -0.04 (-0.88%) | 2,660,300 |
26 Jun 2024 | CNY | 4.42 | 4.53 | 4.38 | 4.52 | 4.52 | +0.09 (+2.03%) | 3,034,081 |
25 Jun 2024 | CNY | 4.33 | 4.45 | 4.33 | 4.43 | 4.43 | +0.1 (+2.31%) | 2,745,828 |
24 Jun 2024 | CNY | 4.43 | 4.44 | 4.28 | 4.33 | 4.33 | -0.12 (-2.70%) | 3,096,580 |
21 Jun 2024 | CNY | 4.43 | 4.49 | 4.41 | 4.45 | 4.45 | +0.01 (+0.23%) | 1,792,600 |
20 Jun 2024 | CNY | 4.5 | 4.53 | 4.4 | 4.44 | 4.44 | -0.06 (-1.33%) | 2,977,560 |
19 Jun 2024 | CNY | 4.49 | 4.55 | 4.47 | 4.5 | 4.5 | +0.01 (+0.22%) | 2,768,160 |
18 Jun 2024 | CNY | 4.46 | 4.51 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 3,055,400 |
17 Jun 2024 | CNY | 4.58 | 4.59 | 4.44 | 4.47 | 4.47 | -0.07 (-1.54%) | 3,605,900 |
14 Jun 2024 | CNY | 4.52 | 4.55 | 4.44 | 4.54 | 4.54 | +0.01 (+0.22%) | 2,978,620 |
13 Jun 2024 | CNY | 4.57 | 4.58 | 4.5 | 4.53 | 4.53 | -0.04 (-0.88%) | 2,683,760 |
12 Jun 2024 | CNY | 4.52 | 4.59 | 4.51 | 4.57 | 4.57 | +0.05 (+1.11%) | 3,543,800 |
11 Jun 2024 | CNY | 4.56 | 4.6 | 4.45 | 4.52 | 4.52 | -0.09 (-1.95%) | 4,269,560 |
7 Jun 2024 | CNY | 4.39 | 4.63 | 4.39 | 4.61 | 4.61 | +0.24 (+5.49%) | 6,771,089 |
6 Jun 2024 | CNY | 4.6 | 4.61 | 4.29 | 4.37 | 4.37 | -0.23 (-5.00%) | 8,815,434 |
5 Jun 2024 | CNY | 4.7 | 4.73 | 4.6 | 4.6 | 4.6 | -0.14 (-2.95%) | 4,927,940 |
4 Jun 2024 | CNY | 4.82 | 4.82 | 4.69 | 4.74 | 4.74 | -0.06 (-1.25%) | 5,076,701 |
3 Jun 2024 | CNY | 4.88 | 4.89 | 4.74 | 4.8 | 4.8 | -0.1 (-2.04%) | 3,923,640 |
31 May 2024 | CNY | 4.87 | 4.93 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 2,809,389 |
30 May 2024 | CNY | 4.94 | 4.98 | 4.87 | 4.88 | 4.88 | -0.05 (-1.01%) | 3,211,300 |
29 May 2024 | CNY | 4.97 | 5 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 2,486,400 |
28 May 2024 | CNY | 5.02 | 5.04 | 4.94 | 4.96 | 4.96 | -0.06 (-1.20%) | 4,191,741 |
27 May 2024 | CNY | 5.07 | 5.08 | 4.94 | 5.02 | 5.02 | -0.02 (-0.40%) | 4,030,660 |
24 May 2024 | CNY | 5.04 | 5.08 | 4.96 | 5.04 | 5.04 | +0.02 (+0.40%) | 4,487,000 |
23 May 2024 | CNY | 5.15 | 5.22 | 5 | 5.02 | 5.02 | -0.16 (-3.09%) | 5,639,500 |