Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 3.86 | 3.95 | 3.83 | 3.92 | 3.92 | +0.06 (+1.55%) | 17,041,505 |
13 May 2024 | CNY | 3.85 | 3.89 | 3.81 | 3.86 | 3.86 | -0.08 (-2.03%) | 15,048,659 |
10 May 2024 | CNY | 3.82 | 3.96 | 3.8 | 3.94 | 3.94 | +0.11 (+2.87%) | 28,285,663 |
9 May 2024 | CNY | 3.77 | 3.87 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 14,071,017 |
8 May 2024 | CNY | 3.85 | 3.87 | 3.78 | 3.79 | 3.79 | -0.11 (-2.82%) | 14,079,690 |
7 May 2024 | CNY | 3.88 | 3.95 | 3.79 | 3.9 | 3.9 | +0.03 (+0.78%) | 22,659,545 |
6 May 2024 | CNY | 3.96 | 4.01 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 23,187,186 |
30 Apr 2024 | CNY | 3.92 | 3.92 | 3.8 | 3.87 | 3.87 | -0.05 (-1.28%) | 21,152,419 |
29 Apr 2024 | CNY | 3.63 | 3.94 | 3.61 | 3.92 | 3.92 | +0.25 (+6.81%) | 38,980,561 |
26 Apr 2024 | CNY | 3.55 | 3.67 | 3.48 | 3.67 | 3.67 | +0.13 (+3.67%) | 25,264,792 |
25 Apr 2024 | CNY | 3.53 | 3.61 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 11,119,800 |
24 Apr 2024 | CNY | 3.52 | 3.56 | 3.48 | 3.56 | 3.56 | +0.02 (+0.56%) | 12,798,201 |
23 Apr 2024 | CNY | 3.49 | 3.6 | 3.49 | 3.54 | 3.54 | +0.06 (+1.72%) | 13,648,491 |
22 Apr 2024 | CNY | 3.48 | 3.53 | 3.43 | 3.48 | 3.48 | -0.03 (-0.85%) | 12,457,970 |
19 Apr 2024 | CNY | 3.46 | 3.54 | 3.43 | 3.51 | 3.51 | +0.02 (+0.57%) | 12,742,195 |
18 Apr 2024 | CNY | 3.54 | 3.55 | 3.48 | 3.49 | 3.49 | -0.07 (-1.97%) | 11,348,856 |
17 Apr 2024 | CNY | 3.49 | 3.59 | 3.48 | 3.56 | 3.56 | +0.07 (+2.01%) | 12,860,429 |
16 Apr 2024 | CNY | 3.57 | 3.61 | 3.48 | 3.49 | 3.49 | -0.13 (-3.59%) | 15,125,367 |
15 Apr 2024 | CNY | 3.7 | 3.73 | 3.46 | 3.62 | 3.62 | -0.06 (-1.63%) | 20,094,693 |
12 Apr 2024 | CNY | 3.76 | 3.79 | 3.66 | 3.68 | 3.68 | -0.11 (-2.90%) | 14,477,809 |
11 Apr 2024 | CNY | 3.78 | 3.84 | 3.74 | 3.79 | 3.79 | -0.06 (-1.56%) | 14,694,652 |
10 Apr 2024 | CNY | 3.8 | 4.02 | 3.79 | 3.85 | 3.85 | +0.04 (+1.05%) | 30,593,679 |
9 Apr 2024 | CNY | 3.76 | 3.82 | 3.76 | 3.81 | 3.81 | +0.05 (+1.33%) | 8,828,499 |
8 Apr 2024 | CNY | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | -0.11 (-2.84%) | 13,860,304 |
3 Apr 2024 | CNY | 3.91 | 3.94 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 11,519,612 |
2 Apr 2024 | CNY | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | -0.04 (-1.01%) | 15,076,639 |
1 Apr 2024 | CNY | 3.98 | 4.02 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 17,437,744 |
29 Mar 2024 | CNY | 3.91 | 4.02 | 3.89 | 3.95 | 3.95 | +0.07 (+1.80%) | 13,268,796 |
28 Mar 2024 | CNY | 3.8 | 3.92 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 15,699,504 |
27 Mar 2024 | CNY | 3.93 | 3.93 | 3.83 | 3.84 | 3.84 | -0.12 (-3.03%) | 18,178,520 |