Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 3.26 | 3.33 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 10,463,390 |
14 May 2024 | CNY | 3.21 | 3.27 | 3.19 | 3.27 | 3.27 | +0.06 (+1.87%) | 6,998,300 |
13 May 2024 | CNY | 3.28 | 3.29 | 3.19 | 3.21 | 3.21 | -0.07 (-2.13%) | 11,188,800 |
10 May 2024 | CNY | 3.36 | 3.38 | 3.24 | 3.28 | 3.28 | -0.08 (-2.38%) | 10,558,700 |
9 May 2024 | CNY | 3.27 | 3.37 | 3.27 | 3.36 | 3.36 | +0.06 (+1.82%) | 6,918,800 |
8 May 2024 | CNY | 3.38 | 3.42 | 3.29 | 3.3 | 3.3 | -0.07 (-2.08%) | 8,779,002 |
7 May 2024 | CNY | 3.42 | 3.42 | 3.31 | 3.37 | 3.37 | -0.02 (-0.59%) | 10,075,981 |
6 May 2024 | CNY | 3.3 | 3.41 | 3.3 | 3.39 | 3.39 | +0.12 (+3.67%) | 12,595,479 |
30 Apr 2024 | CNY | 3.39 | 3.44 | 3.23 | 3.27 | 3.27 | -0.12 (-3.54%) | 14,635,800 |
29 Apr 2024 | CNY | 3.2 | 3.39 | 3.18 | 3.39 | 3.39 | +0.21 (+6.60%) | 16,372,400 |
26 Apr 2024 | CNY | 3.07 | 3.24 | 3.06 | 3.18 | 3.18 | +0.13 (+4.26%) | 15,834,801 |
25 Apr 2024 | CNY | 3.04 | 3.09 | 3 | 3.05 | 3.05 | +0.01 (+0.33%) | 10,541,700 |
24 Apr 2024 | CNY | 2.97 | 3.11 | 2.96 | 3.04 | 3.04 | +0.07 (+2.36%) | 16,331,170 |
23 Apr 2024 | CNY | 3.04 | 3.06 | 2.94 | 2.97 | 2.97 | -0.06 (-1.98%) | 19,288,911 |
22 Apr 2024 | CNY | 3.11 | 3.29 | 2.95 | 3.03 | 3.03 | -0.14 (-4.42%) | 29,591,104 |
19 Apr 2024 | CNY | 3.08 | 3.17 | 3.01 | 3.17 | 3.17 | +0.09 (+2.92%) | 23,107,901 |
18 Apr 2024 | CNY | 3.02 | 3.1 | 2.91 | 3.08 | 3.08 | +0.06 (+1.99%) | 25,589,691 |
17 Apr 2024 | CNY | 2.69 | 3.04 | 2.68 | 3.02 | 3.02 | +0.16 (+5.59%) | 31,349,310 |
16 Apr 2024 | CNY | 3.15 | 3.15 | 2.86 | 2.86 | 2.86 | -0.32 (-10.06%) | 8,216,300 |
15 Apr 2024 | CNY | 3.41 | 3.43 | 3.18 | 3.18 | 3.18 | -0.35 (-9.92%) | 15,929,920 |
12 Apr 2024 | CNY | 3.52 | 3.7 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 13,468,700 |
11 Apr 2024 | CNY | 3.49 | 3.57 | 3.44 | 3.53 | 3.53 | -0.01 (-0.28%) | 7,585,700 |
10 Apr 2024 | CNY | 3.64 | 3.7 | 3.49 | 3.54 | 3.54 | -0.1 (-2.75%) | 13,271,000 |
9 Apr 2024 | CNY | 3.59 | 3.68 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 7,411,300 |
8 Apr 2024 | CNY | 3.73 | 3.75 | 3.58 | 3.6 | 3.6 | -0.13 (-3.49%) | 10,058,000 |
3 Apr 2024 | CNY | 3.77 | 3.84 | 3.71 | 3.73 | 3.73 | -0.06 (-1.58%) | 13,322,000 |
2 Apr 2024 | CNY | 3.76 | 3.82 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 8,748,500 |
1 Apr 2024 | CNY | 3.67 | 3.76 | 3.64 | 3.76 | 3.76 | +0.09 (+2.45%) | 11,083,100 |
29 Mar 2024 | CNY | 3.59 | 3.67 | 3.56 | 3.67 | 3.67 | +0.09 (+2.51%) | 6,224,200 |
28 Mar 2024 | CNY | 3.45 | 3.64 | 3.45 | 3.58 | 3.58 | +0.11 (+3.17%) | 15,117,200 |