Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 3.83 | 3.92 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 5,445,077 |
15 May 2024 | CNY | 3.87 | 3.9 | 3.8 | 3.85 | 3.85 | -0.02 (-0.52%) | 5,521,900 |
14 May 2024 | CNY | 3.83 | 3.9 | 3.79 | 3.87 | 3.87 | +0.04 (+1.04%) | 7,239,700 |
13 May 2024 | CNY | 3.94 | 3.94 | 3.78 | 3.83 | 3.83 | -0.1 (-2.54%) | 9,272,200 |
10 May 2024 | CNY | 3.99 | 4.02 | 3.9 | 3.93 | 3.93 | -0.06 (-1.50%) | 9,605,474 |
9 May 2024 | CNY | 3.97 | 4.01 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 9,655,200 |
8 May 2024 | CNY | 3.97 | 4 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 10,188,720 |
7 May 2024 | CNY | 3.95 | 3.97 | 3.86 | 3.93 | 3.93 | +0.02 (+0.51%) | 11,232,200 |
6 May 2024 | CNY | 3.71 | 4.01 | 3.71 | 3.91 | 3.91 | +0.23 (+6.25%) | 20,110,103 |
30 Apr 2024 | CNY | 3.75 | 3.75 | 3.63 | 3.68 | 3.68 | -0.04 (-1.08%) | 11,410,300 |
29 Apr 2024 | CNY | 3.48 | 3.73 | 3.44 | 3.72 | 3.72 | +0.17 (+4.79%) | 15,199,600 |
26 Apr 2024 | CNY | 3.59 | 3.59 | 3.52 | 3.55 | 3.55 | -0.05 (-1.39%) | 10,605,573 |
25 Apr 2024 | CNY | 3.52 | 3.64 | 3.51 | 3.6 | 3.6 | +0.04 (+1.12%) | 9,871,200 |
24 Apr 2024 | CNY | 3.5 | 3.58 | 3.48 | 3.56 | 3.56 | +0.06 (+1.71%) | 9,057,100 |
23 Apr 2024 | CNY | 3.54 | 3.56 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 8,983,600 |
22 Apr 2024 | CNY | 3.58 | 3.62 | 3.44 | 3.53 | 3.53 | -0.03 (-0.84%) | 14,652,407 |
19 Apr 2024 | CNY | 3.54 | 3.67 | 3.49 | 3.56 | 3.56 | +0.04 (+1.14%) | 13,967,309 |
18 Apr 2024 | CNY | 3.51 | 3.59 | 3.45 | 3.52 | 3.52 | +0.01 (+0.28%) | 15,685,301 |
17 Apr 2024 | CNY | 3.34 | 3.66 | 3.34 | 3.51 | 3.51 | +0.02 (+0.57%) | 32,073,750 |
16 Apr 2024 | CNY | 3.52 | 3.77 | 3.49 | 3.49 | 3.49 | -0.39 (-10.05%) | 6,998,600 |
15 Apr 2024 | CNY | 4.1 | 4.12 | 3.88 | 3.88 | 3.88 | -0.43 (-9.98%) | 15,622,200 |
12 Apr 2024 | CNY | 4.35 | 4.37 | 4.23 | 4.31 | 4.31 | +0.05 (+1.17%) | 12,113,757 |
11 Apr 2024 | CNY | 4.22 | 4.32 | 4.14 | 4.26 | 4.26 | +0.03 (+0.71%) | 8,379,756 |
10 Apr 2024 | CNY | 4.36 | 4.37 | 4.18 | 4.23 | 4.23 | -0.15 (-3.42%) | 9,105,000 |
9 Apr 2024 | CNY | 4.23 | 4.43 | 4.23 | 4.38 | 4.38 | +0.14 (+3.30%) | 10,634,700 |
8 Apr 2024 | CNY | 4.3 | 4.65 | 4.23 | 4.24 | 4.24 | -0.17 (-3.85%) | 13,322,268 |
3 Apr 2024 | CNY | 4.39 | 4.42 | 4.26 | 4.41 | 4.41 | -0.01 (-0.23%) | 10,078,700 |
2 Apr 2024 | CNY | 4.37 | 4.46 | 4.32 | 4.42 | 4.42 | +0.1 (+2.31%) | 12,316,200 |
1 Apr 2024 | CNY | 4.18 | 4.32 | 4.17 | 4.32 | 4.32 | +0.15 (+3.60%) | 7,998,510 |
29 Mar 2024 | CNY | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | +0.03 (+0.72%) | 3,717,600 |