Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 3.87 | 3.89 | 3.62 | 3.65 | 3.65 | -0.22 (-5.68%) | 8,503,321 |
22 May 2024 | CNY | 3.8 | 3.89 | 3.76 | 3.87 | 3.87 | +0.1 (+2.65%) | 7,486,900 |
21 May 2024 | CNY | 3.82 | 3.84 | 3.7 | 3.77 | 3.77 | -0.05 (-1.31%) | 6,622,500 |
20 May 2024 | CNY | 3.91 | 3.96 | 3.79 | 3.82 | 3.82 | -0.09 (-2.30%) | 7,724,701 |
17 May 2024 | CNY | 3.96 | 3.98 | 3.85 | 3.91 | 3.91 | -0.01 (-0.26%) | 7,824,100 |
16 May 2024 | CNY | 3.94 | 4.03 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 9,552,068 |
15 May 2024 | CNY | 3.77 | 3.95 | 3.68 | 3.94 | 3.94 | +0.23 (+6.20%) | 13,476,600 |
14 May 2024 | CNY | 3.75 | 3.83 | 3.68 | 3.71 | 3.71 | -0.05 (-1.33%) | 11,860,900 |
13 May 2024 | CNY | 3.92 | 3.96 | 3.72 | 3.76 | 3.76 | -0.21 (-5.29%) | 7,573,700 |
10 May 2024 | CNY | 4.05 | 4.07 | 3.91 | 3.97 | 3.97 | -0.04 (-1.00%) | 5,577,300 |
9 May 2024 | CNY | 3.9 | 4.02 | 3.81 | 4.01 | 4.01 | +0.1 (+2.56%) | 6,912,700 |
8 May 2024 | CNY | 4.08 | 4.12 | 3.87 | 3.91 | 3.91 | -0.14 (-3.46%) | 7,607,044 |
7 May 2024 | CNY | 3.96 | 4.06 | 3.93 | 4.05 | 4.05 | +0.12 (+3.05%) | 10,759,100 |
6 May 2024 | CNY | 3.95 | 4.04 | 3.87 | 3.93 | 3.93 | -0.06 (-1.50%) | 12,692,900 |
30 Apr 2024 | CNY | 4.02 | 4.19 | 3.83 | 3.99 | 3.99 | +0.04 (+1.01%) | 12,526,600 |
29 Apr 2024 | CNY | 3.65 | 3.97 | 3.6 | 3.95 | 3.95 | +0.3 (+8.22%) | 12,205,201 |
26 Apr 2024 | CNY | 3.64 | 3.69 | 3.55 | 3.65 | 3.65 | -0.01 (-0.27%) | 12,533,129 |
25 Apr 2024 | CNY | 3.4 | 3.78 | 3.38 | 3.66 | 3.66 | +0.21 (+6.09%) | 15,512,300 |
24 Apr 2024 | CNY | 3.32 | 3.47 | 3.32 | 3.45 | 3.45 | +0.13 (+3.92%) | 9,066,800 |
23 Apr 2024 | CNY | 3.17 | 3.36 | 3.17 | 3.32 | 3.32 | +0.13 (+4.08%) | 10,615,700 |
22 Apr 2024 | CNY | 3.3 | 3.33 | 3.1 | 3.19 | 3.19 | -0.12 (-3.63%) | 12,412,600 |
19 Apr 2024 | CNY | 3.48 | 3.53 | 3.29 | 3.31 | 3.31 | -0.21 (-5.97%) | 11,576,720 |
18 Apr 2024 | CNY | 3.39 | 3.57 | 3.27 | 3.52 | 3.52 | +0.17 (+5.07%) | 21,270,117 |
17 Apr 2024 | CNY | 3.09 | 3.43 | 2.99 | 3.35 | 3.35 | +0.03 (+0.90%) | 25,622,545 |
16 Apr 2024 | CNY | 3.34 | 3.49 | 3.32 | 3.32 | 3.32 | -0.37 (-10.03%) | 1,957,700 |
15 Apr 2024 | CNY | 4.05 | 4.1 | 3.69 | 3.69 | 3.69 | -0.41 (-10%) | 7,976,600 |
12 Apr 2024 | CNY | 4.16 | 4.22 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 5,737,400 |
11 Apr 2024 | CNY | 4.05 | 4.23 | 4.01 | 4.16 | 4.16 | +0.04 (+0.97%) | 6,680,700 |
10 Apr 2024 | CNY | 4.23 | 4.26 | 4.04 | 4.12 | 4.12 | -0.11 (-2.60%) | 8,608,600 |
9 Apr 2024 | CNY | 4.18 | 4.27 | 4.16 | 4.23 | 4.23 | +0.05 (+1.20%) | 10,066,000 |