Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 4.03 | 4.03 | 3.88 | 3.88 | 3.88 | -0.17 (-4.20%) | 156,385,807 |
2 Jul 2024 | CNY | 4 | 4.13 | 3.99 | 4.05 | 4.05 | +0.04 (+1.00%) | 31,731,019 |
1 Jul 2024 | CNY | 3.98 | 4.03 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 28,763,014 |
28 Jun 2024 | CNY | 3.98 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 21,120,201 |
27 Jun 2024 | CNY | 4 | 4.02 | 3.93 | 4 | 4 | -0.01 (-0.25%) | 19,589,970 |
26 Jun 2024 | CNY | 3.95 | 4.04 | 3.88 | 4.01 | 4.01 | 0.0 (0.0%) | 34,432,949 |
25 Jun 2024 | CNY | 3.87 | 4.01 | 3.82 | 4.01 | 4.01 | +0.12 (+3.08%) | 32,405,899 |
24 Jun 2024 | CNY | 3.98 | 3.98 | 3.77 | 3.89 | 3.89 | -0.11 (-2.75%) | 30,238,729 |
21 Jun 2024 | CNY | 3.88 | 4 | 3.82 | 4 | 4 | +0.13 (+3.36%) | 53,231,629 |
20 Jun 2024 | CNY | 3.82 | 3.92 | 3.79 | 3.87 | 3.87 | +0.01 (+0.26%) | 27,268,301 |
19 Jun 2024 | CNY | 3.97 | 3.99 | 3.78 | 3.86 | 3.86 | -0.14 (-3.50%) | 40,356,701 |
18 Jun 2024 | CNY | 3.89 | 4.01 | 3.82 | 4 | 4 | +0.13 (+3.36%) | 48,926,362 |
17 Jun 2024 | CNY | 3.74 | 3.99 | 3.74 | 3.87 | 3.87 | +0.15 (+4.03%) | 50,784,089 |
14 Jun 2024 | CNY | 3.73 | 3.79 | 3.68 | 3.72 | 3.72 | -0.03 (-0.80%) | 29,128,170 |
13 Jun 2024 | CNY | 3.73 | 3.83 | 3.68 | 3.75 | 3.75 | +0.11 (+3.02%) | 80,295,728 |
12 Jun 2024 | CNY | 3.6 | 3.7 | 3.54 | 3.64 | 3.64 | +0.02 (+0.55%) | 45,067,376 |
11 Jun 2024 | CNY | 3.42 | 3.66 | 3.38 | 3.62 | 3.62 | +0.25 (+7.42%) | 60,257,500 |
7 Jun 2024 | CNY | 3.19 | 3.37 | 3.15 | 3.37 | 3.37 | +0.18 (+5.64%) | 31,581,700 |
6 Jun 2024 | CNY | 3.34 | 3.51 | 3.14 | 3.19 | 3.19 | -0.19 (-5.62%) | 33,630,400 |
5 Jun 2024 | CNY | 3.39 | 3.53 | 3.23 | 3.38 | 3.38 | -0.05 (-1.46%) | 39,483,320 |
4 Jun 2024 | CNY | 3.64 | 3.65 | 3.39 | 3.43 | 3.43 | -0.14 (-3.92%) | 37,337,902 |
3 Jun 2024 | CNY | 3.76 | 3.76 | 3.55 | 3.57 | 3.57 | -0.2 (-5.31%) | 29,975,600 |
31 May 2024 | CNY | 3.8 | 3.84 | 3.6 | 3.77 | 3.77 | -0.01 (-0.26%) | 52,755,551 |
30 May 2024 | CNY | 3.65 | 3.92 | 3.63 | 3.78 | 3.78 | +0.01 (+0.27%) | 78,875,611 |
29 May 2024 | CNY | 3.59 | 3.92 | 3.58 | 3.77 | 3.77 | +0.08 (+2.17%) | 98,176,559 |
28 May 2024 | CNY | 3.86 | 3.99 | 3.64 | 3.69 | 3.69 | +0.06 (+1.65%) | 131,661,156 |
27 May 2024 | CNY | 3.29 | 3.63 | 3.22 | 3.63 | 3.63 | +0.33 (+10%) | 66,324,601 |
24 May 2024 | CNY | 3.38 | 3.41 | 3.25 | 3.3 | 3.3 | -0.08 (-2.37%) | 26,140,027 |
23 May 2024 | CNY | 3.43 | 3.5 | 3.34 | 3.38 | 3.38 | -0.11 (-3.15%) | 35,603,800 |
22 May 2024 | CNY | 3.43 | 3.65 | 3.41 | 3.49 | 3.49 | +0.03 (+0.87%) | 60,070,601 |