Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 3.57 | 3.66 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 38,847,500 |
13 May 2024 | CNY | 3.65 | 3.66 | 3.53 | 3.57 | 3.57 | -0.11 (-2.99%) | 57,091,210 |
10 May 2024 | CNY | 3.72 | 3.73 | 3.58 | 3.68 | 3.68 | -0.04 (-1.08%) | 73,393,733 |
9 May 2024 | CNY | 3.73 | 3.77 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 49,645,300 |
8 May 2024 | CNY | 3.83 | 3.86 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 58,636,615 |
7 May 2024 | CNY | 3.79 | 3.86 | 3.76 | 3.82 | 3.82 | +0.03 (+0.79%) | 74,903,113 |
6 May 2024 | CNY | 3.69 | 3.83 | 3.65 | 3.79 | 3.79 | +0.14 (+3.84%) | 90,459,461 |
30 Apr 2024 | CNY | 3.8 | 3.8 | 3.63 | 3.65 | 3.65 | -0.15 (-3.95%) | 93,928,291 |
29 Apr 2024 | CNY | 3.78 | 3.82 | 3.66 | 3.8 | 3.8 | +0.02 (+0.53%) | 108,107,324 |
26 Apr 2024 | CNY | 3.79 | 3.97 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 148,878,866 |
25 Apr 2024 | CNY | 3.73 | 3.82 | 3.7 | 3.78 | 3.78 | -0.02 (-0.53%) | 74,597,300 |
24 Apr 2024 | CNY | 3.6 | 3.88 | 3.59 | 3.8 | 3.8 | +0.18 (+4.97%) | 110,789,735 |
23 Apr 2024 | CNY | 3.62 | 3.7 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 58,480,435 |
22 Apr 2024 | CNY | 3.82 | 3.86 | 3.61 | 3.62 | 3.62 | -0.17 (-4.49%) | 95,217,664 |
19 Apr 2024 | CNY | 3.7 | 3.88 | 3.69 | 3.79 | 3.79 | +0.08 (+2.16%) | 169,491,002 |
18 Apr 2024 | CNY | 3.42 | 3.76 | 3.39 | 3.71 | 3.71 | +0.29 (+8.48%) | 151,357,153 |
17 Apr 2024 | CNY | 3.28 | 3.43 | 3.28 | 3.42 | 3.42 | +0.25 (+7.89%) | 76,609,274 |
16 Apr 2024 | CNY | 3.33 | 3.39 | 3.16 | 3.17 | 3.17 | -0.2 (-5.93%) | 78,283,923 |
15 Apr 2024 | CNY | 3.46 | 3.53 | 3.31 | 3.37 | 3.37 | -0.13 (-3.71%) | 80,513,965 |
12 Apr 2024 | CNY | 3.52 | 3.59 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 58,419,263 |
11 Apr 2024 | CNY | 3.73 | 3.75 | 3.55 | 3.55 | 3.55 | -0.3 (-7.79%) | 117,608,205 |
10 Apr 2024 | CNY | 3.63 | 3.95 | 3.55 | 3.85 | 3.85 | +0.21 (+5.77%) | 151,202,923 |
9 Apr 2024 | CNY | 3.6 | 3.67 | 3.56 | 3.64 | 3.64 | +0.05 (+1.39%) | 55,382,291 |
8 Apr 2024 | CNY | 3.68 | 3.74 | 3.58 | 3.59 | 3.59 | -0.1 (-2.71%) | 73,469,627 |
3 Apr 2024 | CNY | 3.75 | 3.81 | 3.67 | 3.69 | 3.69 | -0.16 (-4.16%) | 87,657,937 |
2 Apr 2024 | CNY | 3.8 | 3.96 | 3.76 | 3.85 | 3.85 | 0.0 (0.0%) | 137,489,802 |
1 Apr 2024 | CNY | 3.85 | 4 | 3.78 | 3.85 | 3.85 | +0.03 (+0.79%) | 122,537,041 |
29 Mar 2024 | CNY | 3.78 | 3.91 | 3.75 | 3.82 | 3.82 | +0.04 (+1.06%) | 114,076,991 |
28 Mar 2024 | CNY | 3.53 | 3.78 | 3.5 | 3.78 | 3.78 | +0.34 (+9.88%) | 116,446,768 |
27 Mar 2024 | CNY | 3.56 | 3.72 | 3.37 | 3.44 | 3.44 | -0.17 (-4.71%) | 123,775,953 |