Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | CNY | 3.26 | 3.26 | 3.12 | 3.17 | 3.17 | -0.11 (-3.35%) | 4,437,550 |
21 Jun 2024 | CNY | 3.25 | 3.32 | 3.23 | 3.28 | 3.28 | +0.02 (+0.61%) | 3,653,550 |
20 Jun 2024 | CNY | 3.3 | 3.34 | 3.22 | 3.26 | 3.26 | -0.05 (-1.51%) | 3,376,500 |
19 Jun 2024 | CNY | 3.31 | 3.34 | 3.26 | 3.31 | 3.31 | +0.01 (+0.30%) | 3,298,450 |
18 Jun 2024 | CNY | 3.22 | 3.33 | 3.2 | 3.3 | 3.3 | +0.08 (+2.48%) | 4,017,100 |
17 Jun 2024 | CNY | 3.28 | 3.29 | 3.2 | 3.22 | 3.22 | -0.05 (-1.53%) | 3,847,000 |
14 Jun 2024 | CNY | 3.31 | 3.34 | 3.24 | 3.27 | 3.27 | -0.06 (-1.80%) | 4,189,450 |
13 Jun 2024 | CNY | 3.45 | 3.51 | 3.31 | 3.33 | 3.33 | -0.13 (-3.76%) | 6,386,350 |
12 Jun 2024 | CNY | 3.47 | 3.51 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 3,766,613 |
11 Jun 2024 | CNY | 3.43 | 3.48 | 3.36 | 3.46 | 3.46 | +0.03 (+0.87%) | 5,427,500 |
7 Jun 2024 | CNY | 3.25 | 3.46 | 3.25 | 3.43 | 3.43 | +0.2 (+6.19%) | 7,391,750 |
6 Jun 2024 | CNY | 3.43 | 3.45 | 3.18 | 3.23 | 3.23 | -0.19 (-5.56%) | 8,844,956 |
5 Jun 2024 | CNY | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -0.11 (-3.12%) | 5,360,115 |
4 Jun 2024 | CNY | 3.61 | 3.63 | 3.5 | 3.53 | 3.53 | -0.12 (-3.29%) | 5,958,841 |
3 Jun 2024 | CNY | 3.76 | 3.76 | 3.6 | 3.65 | 3.65 | -0.11 (-2.93%) | 5,562,126 |
31 May 2024 | CNY | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -0.06 (-1.57%) | 6,046,900 |
30 May 2024 | CNY | 3.86 | 3.93 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 5,410,274 |
29 May 2024 | CNY | 3.86 | 3.89 | 3.82 | 3.86 | 3.86 | -0.01 (-0.26%) | 4,495,852 |
28 May 2024 | CNY | 3.88 | 3.92 | 3.83 | 3.87 | 3.87 | -0.04 (-1.02%) | 4,841,250 |
27 May 2024 | CNY | 3.9 | 3.93 | 3.83 | 3.91 | 3.91 | +0.03 (+0.77%) | 4,966,642 |
24 May 2024 | CNY | 3.84 | 3.94 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,992,190 |
23 May 2024 | CNY | 3.9 | 3.93 | 3.84 | 3.86 | 3.86 | -0.06 (-1.53%) | 6,570,600 |
22 May 2024 | CNY | 3.95 | 4.07 | 3.9 | 3.92 | 3.92 | -0.08 (-2%) | 8,395,050 |
21 May 2024 | CNY | 4.2 | 4.22 | 3.97 | 4 | 4 | -0.19 (-4.53%) | 14,718,850 |
20 May 2024 | CNY | 4.03 | 4.31 | 4.01 | 4.19 | 4.19 | +0.18 (+4.49%) | 18,393,300 |
17 May 2024 | CNY | 3.82 | 4.02 | 3.79 | 4.01 | 4.01 | +0.19 (+4.97%) | 12,474,276 |
16 May 2024 | CNY | 3.86 | 4.03 | 3.81 | 3.82 | 3.82 | +0.01 (+0.26%) | 10,994,734 |
15 May 2024 | CNY | 3.78 | 3.86 | 3.7 | 3.81 | 3.81 | +0.03 (+0.79%) | 10,676,650 |
14 May 2024 | CNY | 3.99 | 4.02 | 3.77 | 3.78 | 3.78 | -0.17 (-4.30%) | 20,601,395 |
13 May 2024 | CNY | 4.06 | 4.14 | 3.92 | 3.95 | 3.95 | -0.33 (-7.71%) | 29,655,489 |