Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 3.91 | 4 | 3.89 | 4 | 4 | +0.07 (+1.78%) | 19,510,500 |
25 Jun 2024 | CNY | 3.88 | 3.96 | 3.87 | 3.93 | 3.93 | +0.04 (+1.03%) | 13,041,722 |
24 Jun 2024 | CNY | 3.96 | 3.97 | 3.87 | 3.89 | 3.89 | -0.08 (-2.02%) | 16,302,600 |
21 Jun 2024 | CNY | 3.97 | 4.01 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 12,426,229 |
20 Jun 2024 | CNY | 4.02 | 4.04 | 3.96 | 3.96 | 3.96 | -0.07 (-1.74%) | 15,910,300 |
19 Jun 2024 | CNY | 4.06 | 4.07 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 8,588,658 |
18 Jun 2024 | CNY | 4 | 4.08 | 4 | 4.07 | 4.07 | +0.06 (+1.50%) | 13,258,446 |
17 Jun 2024 | CNY | 4 | 4.06 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 12,857,400 |
14 Jun 2024 | CNY | 4.04 | 4.06 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 11,642,400 |
13 Jun 2024 | CNY | 4.1 | 4.11 | 4.02 | 4.04 | 4.04 | -0.06 (-1.46%) | 14,757,426 |
12 Jun 2024 | CNY | 4.1 | 4.11 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 10,878,670 |
11 Jun 2024 | CNY | 4.17 | 4.19 | 4.07 | 4.1 | 4.1 | -0.07 (-1.68%) | 19,863,700 |
7 Jun 2024 | CNY | 4.08 | 4.18 | 4.08 | 4.17 | 4.17 | +0.1 (+2.46%) | 16,257,200 |
6 Jun 2024 | CNY | 4.12 | 4.16 | 4.05 | 4.07 | 4.07 | -0.05 (-1.21%) | 17,783,991 |
5 Jun 2024 | CNY | 4.16 | 4.21 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 13,664,700 |
4 Jun 2024 | CNY | 4.12 | 4.17 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 14,669,016 |
3 Jun 2024 | CNY | 4.17 | 4.19 | 4.08 | 4.12 | 4.12 | -0.06 (-1.44%) | 18,921,700 |
31 May 2024 | CNY | 4.2 | 4.21 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 9,891,200 |
30 May 2024 | CNY | 4.2 | 4.23 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 11,604,200 |
29 May 2024 | CNY | 4.23 | 4.25 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 14,096,509 |
28 May 2024 | CNY | 4.27 | 4.28 | 4.23 | 4.24 | 4.24 | -0.03 (-0.70%) | 13,914,707 |
27 May 2024 | CNY | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | +0.06 (+1.43%) | 13,293,100 |
24 May 2024 | CNY | 4.19 | 4.27 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 13,194,600 |
23 May 2024 | CNY | 4.27 | 4.28 | 4.19 | 4.21 | 4.21 | -0.08 (-1.86%) | 19,144,400 |
22 May 2024 | CNY | 4.31 | 4.34 | 4.28 | 4.29 | 4.29 | -0.03 (-0.69%) | 13,668,800 |
21 May 2024 | CNY | 4.32 | 4.35 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 15,028,300 |
20 May 2024 | CNY | 4.37 | 4.4 | 4.32 | 4.35 | 4.35 | -0.02 (-0.46%) | 22,496,800 |
17 May 2024 | CNY | 4.36 | 4.39 | 4.32 | 4.37 | 4.37 | +0.01 (+0.23%) | 16,822,500 |
16 May 2024 | CNY | 4.37 | 4.4 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 18,826,300 |
15 May 2024 | CNY | 4.42 | 4.44 | 4.37 | 4.38 | 4.38 | -0.06 (-1.35%) | 17,146,900 |