Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 4.85 | 4.95 | 4.85 | 4.91 | 4.91 | +0.02 (+0.41%) | 2,951,672 |
16 May 2024 | CNY | 4.84 | 4.99 | 4.84 | 4.89 | 4.89 | 0.0 (0.0%) | 3,622,284 |
15 May 2024 | CNY | 4.8 | 4.97 | 4.76 | 4.89 | 4.89 | 0.0 (0.0%) | 6,129,087 |
14 May 2024 | CNY | 5.12 | 5.41 | 4.65 | 4.89 | 4.89 | -0.21 (-4.12%) | 20,581,403 |
13 May 2024 | CNY | 4.95 | 5.1 | 4.93 | 5.1 | 5.1 | +0.13 (+2.62%) | 4,452,610 |
10 May 2024 | CNY | 4.93 | 5.02 | 4.88 | 4.97 | 4.97 | +0.03 (+0.61%) | 4,101,947 |
9 May 2024 | CNY | 4.75 | 4.96 | 4.72 | 4.94 | 4.94 | +0.19 (+4%) | 4,797,565 |
8 May 2024 | CNY | 4.77 | 4.84 | 4.7 | 4.75 | 4.75 | -0.03 (-0.63%) | 3,242,884 |
7 May 2024 | CNY | 4.81 | 4.86 | 4.74 | 4.78 | 4.78 | -0.03 (-0.62%) | 5,066,822 |
6 May 2024 | CNY | 4.72 | 4.85 | 4.71 | 4.81 | 4.81 | +0.08 (+1.69%) | 5,347,060 |
30 Apr 2024 | CNY | 4.66 | 4.79 | 4.64 | 4.73 | 4.73 | +0.1 (+2.16%) | 6,428,520 |
29 Apr 2024 | CNY | 4.3 | 4.65 | 4.3 | 4.63 | 4.63 | +0.34 (+7.93%) | 9,516,944 |
26 Apr 2024 | CNY | 4.24 | 4.35 | 4.23 | 4.29 | 4.29 | 0.0 (0.0%) | 5,107,307 |
25 Apr 2024 | CNY | 4.12 | 4.41 | 4.12 | 4.29 | 4.29 | +0.14 (+3.37%) | 6,675,261 |
24 Apr 2024 | CNY | 4.15 | 4.19 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 4,484,563 |
23 Apr 2024 | CNY | 3.97 | 4.15 | 3.96 | 4.14 | 4.14 | +0.17 (+4.28%) | 6,096,695 |
22 Apr 2024 | CNY | 3.92 | 4.01 | 3.85 | 3.97 | 3.97 | +0.01 (+0.25%) | 4,777,943 |
19 Apr 2024 | CNY | 3.82 | 3.97 | 3.8 | 3.96 | 3.96 | +0.13 (+3.39%) | 5,506,721 |
18 Apr 2024 | CNY | 3.67 | 3.85 | 3.64 | 3.83 | 3.83 | +0.13 (+3.51%) | 5,126,516 |
17 Apr 2024 | CNY | 3.54 | 3.74 | 3.53 | 3.7 | 3.7 | +0.18 (+5.11%) | 5,821,104 |
16 Apr 2024 | CNY | 3.6 | 3.63 | 3.37 | 3.52 | 3.52 | -0.13 (-3.56%) | 8,368,600 |
15 Apr 2024 | CNY | 3.83 | 3.87 | 3.62 | 3.65 | 3.65 | -0.23 (-5.93%) | 5,866,904 |
12 Apr 2024 | CNY | 3.92 | 3.96 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,767,700 |
11 Apr 2024 | CNY | 3.97 | 4.01 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 2,906,300 |
10 Apr 2024 | CNY | 4.04 | 4.05 | 3.9 | 3.93 | 3.93 | -0.11 (-2.72%) | 3,667,000 |
9 Apr 2024 | CNY | 3.94 | 4.04 | 3.92 | 4.04 | 4.04 | +0.11 (+2.80%) | 4,137,010 |
8 Apr 2024 | CNY | 4.1 | 4.1 | 3.92 | 3.93 | 3.93 | -0.15 (-3.68%) | 5,601,866 |
3 Apr 2024 | CNY | 4.12 | 4.16 | 4.06 | 4.08 | 4.08 | -0.06 (-1.45%) | 3,888,800 |
2 Apr 2024 | CNY | 4.17 | 4.17 | 4.06 | 4.14 | 4.14 | -0.03 (-0.72%) | 5,608,402 |
1 Apr 2024 | CNY | 4.04 | 4.17 | 4.02 | 4.17 | 4.17 | +0.16 (+3.99%) | 7,044,445 |