Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 3.77 | 3.82 | 3.73 | 3.74 | 3.74 | -0.01 (-0.27%) | 4,390,100 |
8 May 2024 | CNY | 3.87 | 3.88 | 3.72 | 3.75 | 3.75 | -0.12 (-3.10%) | 4,623,900 |
7 May 2024 | CNY | 3.71 | 3.89 | 3.71 | 3.87 | 3.87 | +0.08 (+2.11%) | 5,440,992 |
6 May 2024 | CNY | 3.94 | 3.98 | 3.76 | 3.79 | 3.79 | -0.1 (-2.57%) | 9,563,270 |
30 Apr 2024 | CNY | 3.97 | 3.97 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 5,696,701 |
29 Apr 2024 | CNY | 3.97 | 4.13 | 3.95 | 4.09 | 4.09 | +0.12 (+3.02%) | 3,816,280 |
26 Apr 2024 | CNY | 3.84 | 4.01 | 3.83 | 3.97 | 3.97 | +0.1 (+2.58%) | 4,781,801 |
25 Apr 2024 | CNY | 3.87 | 3.98 | 3.8 | 3.87 | 3.87 | +0.02 (+0.52%) | 4,790,100 |
24 Apr 2024 | CNY | 3.83 | 3.92 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 3,478,500 |
23 Apr 2024 | CNY | 3.72 | 3.91 | 3.68 | 3.88 | 3.88 | +0.16 (+4.30%) | 6,767,400 |
22 Apr 2024 | CNY | 3.66 | 3.72 | 3.61 | 3.72 | 3.72 | +0.18 (+5.08%) | 10,654,145 |
19 Apr 2024 | CNY | 3.7 | 3.73 | 3.54 | 3.54 | 3.54 | -0.19 (-5.09%) | 5,976,600 |
18 Apr 2024 | CNY | 3.83 | 3.84 | 3.72 | 3.73 | 3.73 | -0.12 (-3.12%) | 6,731,482 |
17 Apr 2024 | CNY | 3.75 | 4.04 | 3.75 | 3.85 | 3.85 | -0.1 (-2.53%) | 15,114,301 |
16 Apr 2024 | CNY | 4.07 | 4.07 | 3.95 | 3.95 | 3.95 | -0.21 (-5.05%) | 2,268,100 |
15 Apr 2024 | CNY | 4.2 | 4.25 | 4.16 | 4.16 | 4.16 | -0.22 (-5.02%) | 4,736,900 |
12 Apr 2024 | CNY | 4.59 | 4.64 | 4.38 | 4.38 | 4.38 | -0.23 (-4.99%) | 8,053,500 |
11 Apr 2024 | CNY | 4.62 | 4.69 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 3,829,271 |
10 Apr 2024 | CNY | 4.69 | 4.71 | 4.53 | 4.62 | 4.62 | -0.09 (-1.91%) | 5,799,692 |
9 Apr 2024 | CNY | 4.56 | 4.72 | 4.56 | 4.71 | 4.71 | +0.12 (+2.61%) | 4,568,087 |
8 Apr 2024 | CNY | 4.65 | 4.74 | 4.56 | 4.59 | 4.59 | -0.06 (-1.29%) | 6,249,901 |
3 Apr 2024 | CNY | 4.65 | 4.67 | 4.5 | 4.65 | 4.65 | +0.02 (+0.43%) | 6,356,924 |
2 Apr 2024 | CNY | 4.53 | 4.64 | 4.51 | 4.63 | 4.63 | +0.09 (+1.98%) | 6,483,692 |
1 Apr 2024 | CNY | 4.41 | 4.56 | 4.41 | 4.54 | 4.54 | +0.13 (+2.95%) | 6,864,924 |
29 Mar 2024 | CNY | 4.37 | 4.47 | 4.35 | 4.41 | 4.41 | +0.01 (+0.23%) | 3,645,500 |
28 Mar 2024 | CNY | 4.44 | 4.53 | 4.4 | 4.4 | 4.4 | +0.08 (+1.85%) | 8,726,500 |
27 Mar 2024 | CNY | 4.52 | 4.55 | 4.32 | 4.32 | 4.32 | -0.23 (-5.05%) | 6,777,000 |
26 Mar 2024 | CNY | 4.4 | 4.57 | 4.36 | 4.55 | 4.55 | +0.15 (+3.41%) | 8,619,500 |
25 Mar 2024 | CNY | 4.36 | 4.59 | 4.29 | 4.4 | 4.4 | +0.01 (+0.23%) | 8,607,000 |
22 Mar 2024 | CNY | 4.52 | 4.53 | 4.36 | 4.39 | 4.39 | -0.14 (-3.09%) | 6,876,900 |