Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 2.92 | 2.99 | 2.84 | 2.86 | 2.86 | -0.06 (-2.05%) | 37,933,589 |
16 May 2024 | CNY | 3.01 | 3.02 | 2.86 | 2.92 | 2.92 | -0.09 (-2.99%) | 48,375,535 |
15 May 2024 | CNY | 3.01 | 3.06 | 3.01 | 3.01 | 3.01 | -0.16 (-5.05%) | 47,244,339 |
14 May 2024 | CNY | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.17 (-5.09%) | 3,063,800 |
13 May 2024 | CNY | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.18 (-5.11%) | 74,000 |
10 May 2024 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.19 (-5.12%) | 352,800 |
9 May 2024 | CNY | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.2 (-5.12%) | 112,700 |
8 May 2024 | CNY | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.21 (-5.10%) | 241,900 |
7 May 2024 | CNY | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.22 (-5.07%) | 140,300 |
6 May 2024 | CNY | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23 (-5.03%) | 71,500 |
30 Apr 2024 | CNY | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.24 (-4.99%) | 50,500 |
29 Apr 2024 | CNY | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0 (0.0%) | 0 |
26 Apr 2024 | CNY | 4.74 | 4.92 | 4.69 | 4.81 | 4.81 | +0.1 (+2.12%) | 16,081,900 |
25 Apr 2024 | CNY | 4.76 | 4.81 | 4.67 | 4.71 | 4.71 | -0.04 (-0.84%) | 10,463,500 |
24 Apr 2024 | CNY | 4.58 | 4.78 | 4.57 | 4.75 | 4.75 | +0.18 (+3.94%) | 13,789,300 |
23 Apr 2024 | CNY | 4.4 | 4.6 | 4.38 | 4.57 | 4.57 | +0.16 (+3.63%) | 14,142,750 |
22 Apr 2024 | CNY | 4.62 | 4.66 | 4.36 | 4.41 | 4.41 | -0.21 (-4.55%) | 14,302,900 |
19 Apr 2024 | CNY | 4.82 | 4.88 | 4.6 | 4.62 | 4.62 | -0.2 (-4.15%) | 13,423,240 |
18 Apr 2024 | CNY | 4.91 | 5.01 | 4.7 | 4.82 | 4.82 | -0.11 (-2.23%) | 16,945,740 |
17 Apr 2024 | CNY | 4.59 | 4.94 | 4.5 | 4.93 | 4.93 | +0.28 (+6.02%) | 20,564,200 |
16 Apr 2024 | CNY | 4.97 | 5 | 4.65 | 4.65 | 4.65 | -0.52 (-10.06%) | 12,669,640 |
15 Apr 2024 | CNY | 5.6 | 5.73 | 5.17 | 5.17 | 5.17 | -0.57 (-9.93%) | 26,224,060 |
12 Apr 2024 | CNY | 5.8 | 5.92 | 5.71 | 5.74 | 5.74 | -0.06 (-1.03%) | 9,717,980 |
11 Apr 2024 | CNY | 5.7 | 5.9 | 5.59 | 5.8 | 5.8 | +0.01 (+0.17%) | 13,103,800 |
10 Apr 2024 | CNY | 6 | 6.1 | 5.73 | 5.79 | 5.79 | -0.3 (-4.93%) | 19,783,617 |
9 Apr 2024 | CNY | 5.95 | 6.4 | 5.95 | 6.09 | 6.09 | +0.12 (+2.01%) | 17,566,668 |
8 Apr 2024 | CNY | 6.38 | 6.38 | 5.92 | 5.97 | 5.97 | -0.6 (-9.13%) | 28,449,100 |
3 Apr 2024 | CNY | 6.82 | 6.88 | 6.51 | 6.57 | 6.57 | -0.3 (-4.37%) | 22,160,660 |
2 Apr 2024 | CNY | 7.03 | 7.05 | 6.74 | 6.87 | 6.87 | -0.15 (-2.14%) | 22,946,411 |
1 Apr 2024 | CNY | 6.93 | 7.1 | 6.8 | 7.02 | 7.02 | +0.09 (+1.30%) | 31,112,200 |