Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 3.15 | 3.2 | 3.11 | 3.19 | 3.19 | +0.01 (+0.31%) | 37,202,400 |
16 May 2024 | CNY | 3.13 | 3.26 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 16,782,690 |
15 May 2024 | CNY | 3.13 | 3.15 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 5,554,010 |
14 May 2024 | CNY | 3.14 | 3.18 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 10,617,100 |
13 May 2024 | CNY | 3.17 | 3.19 | 3.1 | 3.14 | 3.14 | -0.04 (-1.26%) | 9,434,000 |
10 May 2024 | CNY | 3.17 | 3.2 | 3.14 | 3.18 | 3.18 | -0.01 (-0.31%) | 8,042,907 |
9 May 2024 | CNY | 3.14 | 3.23 | 3.14 | 3.19 | 3.19 | +0.02 (+0.63%) | 10,255,500 |
8 May 2024 | CNY | 3.15 | 3.21 | 3.12 | 3.17 | 3.17 | +0.01 (+0.32%) | 13,552,946 |
7 May 2024 | CNY | 3.26 | 3.27 | 3.12 | 3.16 | 3.16 | -0.13 (-3.95%) | 19,903,575 |
6 May 2024 | CNY | 3.24 | 3.34 | 3.23 | 3.29 | 3.29 | +0.08 (+2.49%) | 18,452,637 |
30 Apr 2024 | CNY | 3.26 | 3.29 | 3.2 | 3.21 | 3.21 | -0.05 (-1.53%) | 11,245,952 |
29 Apr 2024 | CNY | 3.24 | 3.27 | 3.14 | 3.26 | 3.26 | 0.0 (0.0%) | 14,838,024 |
26 Apr 2024 | CNY | 3.28 | 3.28 | 3.2 | 3.26 | 3.26 | +0.01 (+0.31%) | 11,358,273 |
25 Apr 2024 | CNY | 3.27 | 3.28 | 3.18 | 3.25 | 3.25 | +0.03 (+0.93%) | 8,032,998 |
24 Apr 2024 | CNY | 3.16 | 3.23 | 3.1 | 3.22 | 3.22 | +0.05 (+1.58%) | 11,511,384 |
23 Apr 2024 | CNY | 3.32 | 3.32 | 3.15 | 3.17 | 3.17 | -0.15 (-4.52%) | 17,133,706 |
22 Apr 2024 | CNY | 3.43 | 3.5 | 3.31 | 3.32 | 3.32 | -0.14 (-4.05%) | 17,769,016 |
19 Apr 2024 | CNY | 3.41 | 3.54 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 10,573,553 |
18 Apr 2024 | CNY | 3.44 | 3.52 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 10,412,500 |
17 Apr 2024 | CNY | 3.36 | 3.47 | 3.35 | 3.47 | 3.47 | +0.14 (+4.20%) | 17,232,847 |
16 Apr 2024 | CNY | 3.5 | 3.54 | 3.33 | 3.33 | 3.33 | -0.18 (-5.13%) | 19,436,300 |
15 Apr 2024 | CNY | 3.54 | 3.56 | 3.38 | 3.51 | 3.51 | -0.04 (-1.13%) | 16,014,277 |
12 Apr 2024 | CNY | 3.56 | 3.61 | 3.54 | 3.55 | 3.55 | -0.04 (-1.11%) | 9,997,261 |
11 Apr 2024 | CNY | 3.56 | 3.64 | 3.51 | 3.59 | 3.59 | +0.02 (+0.56%) | 11,773,037 |
10 Apr 2024 | CNY | 3.6 | 3.62 | 3.54 | 3.57 | 3.57 | -0.01 (-0.28%) | 9,241,755 |
9 Apr 2024 | CNY | 3.55 | 3.59 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 9,045,582 |
8 Apr 2024 | CNY | 3.59 | 3.64 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 14,408,040 |
3 Apr 2024 | CNY | 3.57 | 3.6 | 3.53 | 3.58 | 3.58 | +0.01 (+0.28%) | 14,836,423 |
2 Apr 2024 | CNY | 3.44 | 3.62 | 3.42 | 3.57 | 3.57 | +0.16 (+4.69%) | 25,047,145 |
1 Apr 2024 | CNY | 3.36 | 3.45 | 3.36 | 3.41 | 3.41 | +0.05 (+1.49%) | 12,208,520 |