Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | CNY | 4.73 | 4.78 | 4.46 | 4.58 | 4.58 | -0.11 (-2.35%) | 2,969,904 |
28 Jun 2024 | CNY | 4.61 | 4.8 | 4.57 | 4.69 | 4.69 | +0.03 (+0.64%) | 2,017,937 |
27 Jun 2024 | CNY | 4.77 | 4.83 | 4.58 | 4.66 | 4.66 | -0.09 (-1.89%) | 1,839,034 |
26 Jun 2024 | CNY | 4.42 | 4.78 | 4.36 | 4.75 | 4.75 | +0.24 (+5.32%) | 2,240,854 |
25 Jun 2024 | CNY | 4.39 | 4.58 | 4.39 | 4.51 | 4.51 | +0.1 (+2.27%) | 2,628,293 |
24 Jun 2024 | CNY | 4.63 | 4.68 | 4.39 | 4.41 | 4.41 | -0.28 (-5.97%) | 3,715,513 |
21 Jun 2024 | CNY | 4.78 | 4.9 | 4.58 | 4.69 | 4.69 | -0.16 (-3.30%) | 3,327,234 |
20 Jun 2024 | CNY | 4.84 | 5.06 | 4.65 | 4.85 | 4.85 | +0.22 (+4.75%) | 5,657,556 |
19 Jun 2024 | CNY | 4.66 | 4.73 | 4.57 | 4.63 | 4.63 | -0.08 (-1.70%) | 2,523,861 |
18 Jun 2024 | CNY | 4.47 | 4.76 | 4.46 | 4.71 | 4.71 | +0.18 (+3.97%) | 2,859,358 |
17 Jun 2024 | CNY | 4.75 | 4.75 | 4.5 | 4.53 | 4.53 | -0.24 (-5.03%) | 3,635,060 |
14 Jun 2024 | CNY | 4.91 | 4.97 | 4.72 | 4.77 | 4.77 | -0.3 (-5.92%) | 4,166,728 |
13 Jun 2024 | CNY | 4.64 | 5.15 | 4.5 | 5.07 | 5.07 | +0.43 (+9.27%) | 4,453,365 |
12 Jun 2024 | CNY | 4.36 | 4.67 | 4.3 | 4.64 | 4.64 | +0.19 (+4.27%) | 1,489,691 |
11 Jun 2024 | CNY | 4.54 | 4.54 | 4.3 | 4.45 | 4.45 | -0.08 (-1.77%) | 1,973,692 |
7 Jun 2024 | CNY | 4.19 | 4.58 | 4.19 | 4.53 | 4.53 | +0.38 (+9.16%) | 3,838,424 |
6 Jun 2024 | CNY | 4.59 | 4.63 | 4.1 | 4.15 | 4.15 | -0.44 (-9.59%) | 4,077,785 |
5 Jun 2024 | CNY | 4.72 | 4.72 | 4.51 | 4.59 | 4.59 | -0.12 (-2.55%) | 1,660,542 |
4 Jun 2024 | CNY | 4.93 | 4.99 | 4.66 | 4.71 | 4.71 | -0.26 (-5.23%) | 2,062,030 |
3 Jun 2024 | CNY | 5.14 | 5.22 | 4.92 | 4.97 | 4.97 | -0.14 (-2.74%) | 2,791,899 |
31 May 2024 | CNY | 5.17 | 5.17 | 5.03 | 5.11 | 5.11 | -0.06 (-1.16%) | 1,893,444 |
30 May 2024 | CNY | 5.15 | 5.24 | 5.04 | 5.17 | 5.17 | +0.1 (+1.97%) | 2,574,354 |
29 May 2024 | CNY | 5.08 | 5.2 | 5 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,068,501 |
28 May 2024 | CNY | 5.15 | 5.2 | 5 | 5.05 | 5.05 | -0.11 (-2.13%) | 1,470,679 |
27 May 2024 | CNY | 5.25 | 5.33 | 5.05 | 5.16 | 5.16 | -0.12 (-2.27%) | 1,953,712 |
24 May 2024 | CNY | 5.18 | 5.51 | 5.14 | 5.28 | 5.28 | +0.09 (+1.73%) | 2,299,914 |
23 May 2024 | CNY | 5.22 | 5.39 | 5.16 | 5.19 | 5.19 | -0.05 (-0.95%) | 1,944,380 |
22 May 2024 | CNY | 5.33 | 5.36 | 5.2 | 5.24 | 5.24 | -0.09 (-1.69%) | 2,048,010 |
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 |