Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 5.24 | 5.46 | 5.24 | 5.33 | 5.33 | -0.08 (-1.48%) | 2,714,056 |
20 May 2024 | CNY | 5.35 | 5.51 | 5.35 | 5.41 | 5.41 | +0.02 (+0.37%) | 1,571,762 |
17 May 2024 | CNY | 5.33 | 5.41 | 5.27 | 5.39 | 5.39 | +0.08 (+1.51%) | 1,925,218 |
16 May 2024 | CNY | 5.17 | 5.4 | 5.16 | 5.31 | 5.31 | +0.14 (+2.71%) | 2,051,705 |
15 May 2024 | CNY | 5.26 | 5.34 | 5.14 | 5.17 | 5.17 | -0.09 (-1.71%) | 1,827,530 |
14 May 2024 | CNY | 5.02 | 5.26 | 5.02 | 5.26 | 5.26 | +0.22 (+4.37%) | 1,853,296 |
13 May 2024 | CNY | 5.18 | 5.21 | 4.97 | 5.04 | 5.04 | -0.14 (-2.70%) | 1,737,533 |
10 May 2024 | CNY | 5.4 | 5.43 | 5.15 | 5.18 | 5.18 | -0.14 (-2.63%) | 1,919,246 |
9 May 2024 | CNY | 5.28 | 5.42 | 5.24 | 5.32 | 5.32 | +0.09 (+1.72%) | 1,655,208 |
8 May 2024 | CNY | 5.36 | 5.45 | 5.16 | 5.23 | 5.23 | -0.13 (-2.43%) | 1,881,719 |
7 May 2024 | CNY | 5.42 | 5.42 | 5.24 | 5.36 | 5.36 | 0.0 (0.0%) | 1,893,182 |
6 May 2024 | CNY | 5.26 | 5.39 | 5.23 | 5.36 | 5.36 | +0.09 (+1.71%) | 3,548,105 |
30 Apr 2024 | CNY | 5.22 | 5.32 | 5.06 | 5.27 | 5.27 | +0.08 (+1.54%) | 3,243,370 |
29 Apr 2024 | CNY | 4.71 | 5.21 | 4.71 | 5.19 | 5.19 | +0.48 (+10.19%) | 3,139,908 |
26 Apr 2024 | CNY | 4.77 | 4.82 | 4.6 | 4.71 | 4.71 | -0.08 (-1.67%) | 2,156,925 |
25 Apr 2024 | CNY | 4.83 | 4.83 | 4.67 | 4.79 | 4.79 | +0.05 (+1.05%) | 1,602,219 |
24 Apr 2024 | CNY | 4.65 | 4.77 | 4.51 | 4.74 | 4.74 | +0.15 (+3.27%) | 2,292,635 |
23 Apr 2024 | CNY | 4.33 | 4.62 | 4.17 | 4.59 | 4.59 | +0.32 (+7.49%) | 3,163,378 |
22 Apr 2024 | CNY | 4.32 | 4.36 | 4.11 | 4.27 | 4.27 | -0.05 (-1.16%) | 2,835,950 |
19 Apr 2024 | CNY | 4.48 | 4.48 | 4.27 | 4.32 | 4.32 | -0.11 (-2.48%) | 2,266,531 |
18 Apr 2024 | CNY | 4.58 | 4.64 | 4.37 | 4.43 | 4.43 | -0.17 (-3.70%) | 3,127,135 |
17 Apr 2024 | CNY | 4.07 | 4.62 | 4.07 | 4.6 | 4.6 | +0.56 (+13.86%) | 4,270,980 |
16 Apr 2024 | CNY | 4.5 | 4.56 | 4 | 4.04 | 4.04 | -0.57 (-12.36%) | 4,258,540 |
15 Apr 2024 | CNY | 5.18 | 5.18 | 4.5 | 4.61 | 4.61 | -0.58 (-11.18%) | 4,806,615 |
12 Apr 2024 | CNY | 5.34 | 5.44 | 5.16 | 5.19 | 5.19 | -0.14 (-2.63%) | 2,120,122 |
11 Apr 2024 | CNY | 5.24 | 5.46 | 5.17 | 5.33 | 5.33 | +0.02 (+0.38%) | 2,011,788 |
10 Apr 2024 | CNY | 5.5 | 5.52 | 5.22 | 5.31 | 5.31 | -0.21 (-3.80%) | 2,539,098 |
9 Apr 2024 | CNY | 5.38 | 5.57 | 5.38 | 5.52 | 5.52 | +0.09 (+1.66%) | 2,373,947 |
8 Apr 2024 | CNY | 5.82 | 5.87 | 5.36 | 5.43 | 5.43 | -0.46 (-7.81%) | 4,061,151 |
3 Apr 2024 | CNY | 5.91 | 5.99 | 5.75 | 5.89 | 5.89 | -0.03 (-0.51%) | 2,527,001 |