Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 4.38 | 4.42 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 5,789,600 |
26 Jun 2024 | CNY | 4.2 | 4.39 | 4.18 | 4.37 | 4.37 | +0.14 (+3.31%) | 5,583,129 |
25 Jun 2024 | CNY | 4.18 | 4.29 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 6,218,600 |
24 Jun 2024 | CNY | 4.39 | 4.39 | 4.18 | 4.21 | 4.21 | -0.22 (-4.97%) | 9,747,200 |
21 Jun 2024 | CNY | 4.44 | 4.48 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 4,054,600 |
20 Jun 2024 | CNY | 4.59 | 4.61 | 4.43 | 4.44 | 4.44 | -0.16 (-3.48%) | 5,727,500 |
19 Jun 2024 | CNY | 4.68 | 4.68 | 4.59 | 4.6 | 4.6 | -0.05 (-1.08%) | 4,757,100 |
18 Jun 2024 | CNY | 4.6 | 4.66 | 4.56 | 4.65 | 4.65 | +0.04 (+0.87%) | 5,932,613 |
17 Jun 2024 | CNY | 4.65 | 4.72 | 4.59 | 4.61 | 4.61 | -0.04 (-0.86%) | 7,454,800 |
14 Jun 2024 | CNY | 4.57 | 4.7 | 4.54 | 4.65 | 4.65 | +0.08 (+1.75%) | 8,263,428 |
13 Jun 2024 | CNY | 4.56 | 4.64 | 4.54 | 4.57 | 4.57 | +0.01 (+0.22%) | 5,960,570 |
12 Jun 2024 | CNY | 4.52 | 4.58 | 4.45 | 4.56 | 4.56 | +0.05 (+1.11%) | 6,529,270 |
11 Jun 2024 | CNY | 4.52 | 4.53 | 4.41 | 4.51 | 4.51 | -0.02 (-0.44%) | 7,618,900 |
7 Jun 2024 | CNY | 4.38 | 4.55 | 4.38 | 4.53 | 4.53 | +0.17 (+3.90%) | 10,385,600 |
6 Jun 2024 | CNY | 4.65 | 4.68 | 4.29 | 4.36 | 4.36 | -0.27 (-5.83%) | 13,938,938 |
5 Jun 2024 | CNY | 4.85 | 4.86 | 4.62 | 4.63 | 4.63 | -0.19 (-3.94%) | 7,489,000 |
4 Jun 2024 | CNY | 4.86 | 4.88 | 4.71 | 4.82 | 4.82 | -0.07 (-1.43%) | 9,297,802 |
3 Jun 2024 | CNY | 5.14 | 5.15 | 4.81 | 4.89 | 4.89 | -0.2 (-3.93%) | 11,394,000 |
31 May 2024 | CNY | 5.04 | 5.14 | 5.04 | 5.09 | 5.09 | -0.01 (-0.20%) | 6,015,501 |
30 May 2024 | CNY | 5.16 | 5.2 | 5.06 | 5.1 | 5.1 | -0.1 (-1.92%) | 5,830,200 |
29 May 2024 | CNY | 5.25 | 5.31 | 5.15 | 5.2 | 5.2 | -0.04 (-0.76%) | 7,753,300 |
28 May 2024 | CNY | 5.18 | 5.36 | 5.11 | 5.24 | 5.24 | +0.08 (+1.55%) | 10,770,775 |
27 May 2024 | CNY | 5.2 | 5.22 | 5.1 | 5.16 | 5.16 | -0.04 (-0.77%) | 6,875,276 |
24 May 2024 | CNY | 5.15 | 5.29 | 5.15 | 5.2 | 5.2 | +0.07 (+1.36%) | 6,161,470 |
23 May 2024 | CNY | 5.23 | 5.25 | 5.12 | 5.13 | 5.13 | -0.11 (-2.10%) | 5,013,450 |
22 May 2024 | CNY | 5.27 | 5.32 | 5.2 | 5.24 | 5.24 | -0.03 (-0.57%) | 4,667,700 |
21 May 2024 | CNY | 5.36 | 5.37 | 5.23 | 5.27 | 5.27 | -0.06 (-1.13%) | 6,048,350 |
20 May 2024 | CNY | 5.34 | 5.37 | 5.26 | 5.33 | 5.33 | +0.04 (+0.76%) | 6,666,100 |
17 May 2024 | CNY | 5.2 | 5.33 | 5.2 | 5.29 | 5.29 | +0.04 (+0.76%) | 5,586,200 |
16 May 2024 | CNY | 5.27 | 5.33 | 5.21 | 5.25 | 5.25 | -0.04 (-0.76%) | 6,433,857 |