Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2024 | CNY | 2.83 | 2.9 | 2.74 | 2.76 | 2.76 | -0.07 (-2.47%) | 8,726,800 |
17 Apr 2024 | CNY | 2.64 | 2.87 | 2.63 | 2.83 | 2.83 | +0.11 (+4.04%) | 12,886,378 |
16 Apr 2024 | CNY | 2.94 | 2.95 | 2.72 | 2.72 | 2.72 | -0.3 (-9.93%) | 13,779,000 |
15 Apr 2024 | CNY | 3.17 | 3.28 | 3.02 | 3.02 | 3.02 | -0.33 (-9.85%) | 17,755,400 |
12 Apr 2024 | CNY | 3.42 | 3.45 | 3.33 | 3.35 | 3.35 | -0.06 (-1.76%) | 5,238,800 |
11 Apr 2024 | CNY | 3.35 | 3.45 | 3.33 | 3.41 | 3.41 | +0.04 (+1.19%) | 6,525,608 |
10 Apr 2024 | CNY | 3.48 | 3.53 | 3.34 | 3.37 | 3.37 | -0.12 (-3.44%) | 9,230,300 |
9 Apr 2024 | CNY | 3.45 | 3.51 | 3.4 | 3.49 | 3.49 | +0.05 (+1.45%) | 6,965,500 |
8 Apr 2024 | CNY | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | -0.14 (-3.91%) | 8,529,155 |
3 Apr 2024 | CNY | 3.55 | 3.61 | 3.51 | 3.58 | 3.58 | 0.0 (0.0%) | 7,745,811 |
2 Apr 2024 | CNY | 3.57 | 3.67 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 9,499,616 |
1 Apr 2024 | CNY | 3.53 | 3.6 | 3.51 | 3.59 | 3.59 | +0.04 (+1.13%) | 10,190,900 |
29 Mar 2024 | CNY | 3.45 | 3.57 | 3.45 | 3.55 | 3.55 | +0.1 (+2.90%) | 6,829,500 |
28 Mar 2024 | CNY | 3.35 | 3.5 | 3.35 | 3.45 | 3.45 | +0.08 (+2.37%) | 10,357,337 |
27 Mar 2024 | CNY | 3.53 | 3.54 | 3.35 | 3.37 | 3.37 | -0.16 (-4.53%) | 12,619,637 |
26 Mar 2024 | CNY | 3.51 | 3.57 | 3.41 | 3.53 | 3.53 | +0.02 (+0.57%) | 13,877,801 |
25 Mar 2024 | CNY | 3.63 | 3.72 | 3.5 | 3.51 | 3.51 | -0.14 (-3.84%) | 15,747,890 |
22 Mar 2024 | CNY | 3.78 | 3.78 | 3.63 | 3.65 | 3.65 | -0.14 (-3.69%) | 20,270,900 |
21 Mar 2024 | CNY | 3.72 | 3.89 | 3.72 | 3.79 | 3.79 | +0.01 (+0.26%) | 24,257,590 |
20 Mar 2024 | CNY | 3.62 | 3.95 | 3.58 | 3.78 | 3.78 | +0.14 (+3.85%) | 32,576,532 |
19 Mar 2024 | CNY | 3.67 | 3.83 | 3.63 | 3.64 | 3.64 | -0.11 (-2.93%) | 25,996,778 |
18 Mar 2024 | CNY | 3.54 | 3.95 | 3.5 | 3.75 | 3.75 | +0.15 (+4.17%) | 37,147,942 |
15 Mar 2024 | CNY | 3.37 | 3.74 | 3.37 | 3.6 | 3.6 | +0.19 (+5.57%) | 33,528,901 |
14 Mar 2024 | CNY | 3.35 | 3.48 | 3.35 | 3.41 | 3.41 | +0.04 (+1.19%) | 18,600,700 |
13 Mar 2024 | CNY | 3.4 | 3.44 | 3.33 | 3.37 | 3.37 | -0.05 (-1.46%) | 13,047,700 |
12 Mar 2024 | CNY | 3.32 | 3.42 | 3.29 | 3.42 | 3.42 | +0.1 (+3.01%) | 22,268,401 |
11 Mar 2024 | CNY | 3.25 | 3.37 | 3.22 | 3.32 | 3.32 | +0.05 (+1.53%) | 18,741,400 |
8 Mar 2024 | CNY | 3.31 | 3.32 | 3.2 | 3.27 | 3.27 | -0.07 (-2.10%) | 18,981,879 |
7 Mar 2024 | CNY | 3.53 | 3.56 | 3.26 | 3.34 | 3.34 | -0.09 (-2.62%) | 39,339,334 |
6 Mar 2024 | CNY | 3.14 | 3.43 | 3.11 | 3.43 | 3.43 | +0.31 (+9.94%) | 22,599,334 |