Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 3.3 | 3.32 | 3.18 | 3.18 | 3.18 | -0.21 (-6.19%) | 45,059,680 |
22 May 2024 | CNY | 3.45 | 3.53 | 3.39 | 3.39 | 3.39 | -0.17 (-4.78%) | 66,924,195 |
21 May 2024 | CNY | 3.8 | 3.8 | 3.45 | 3.56 | 3.56 | +0.11 (+3.19%) | 92,549,571 |
20 May 2024 | CNY | 3.36 | 3.47 | 3.36 | 3.45 | 3.45 | +0.11 (+3.29%) | 24,984,425 |
17 May 2024 | CNY | 3.3 | 3.34 | 3.27 | 3.34 | 3.34 | +0.04 (+1.21%) | 10,791,035 |
16 May 2024 | CNY | 3.32 | 3.37 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 12,511,312 |
15 May 2024 | CNY | 3.28 | 3.36 | 3.24 | 3.31 | 3.31 | 0.0 (0.0%) | 14,422,100 |
14 May 2024 | CNY | 3.26 | 3.34 | 3.26 | 3.31 | 3.31 | +0.06 (+1.85%) | 18,469,600 |
13 May 2024 | CNY | 3.39 | 3.39 | 3.24 | 3.25 | 3.25 | -0.15 (-4.41%) | 26,136,238 |
10 May 2024 | CNY | 3.51 | 3.54 | 3.36 | 3.4 | 3.4 | -0.1 (-2.86%) | 27,149,757 |
9 May 2024 | CNY | 3.35 | 3.54 | 3.35 | 3.5 | 3.5 | +0.15 (+4.48%) | 29,741,333 |
8 May 2024 | CNY | 3.42 | 3.42 | 3.33 | 3.35 | 3.35 | -0.09 (-2.62%) | 18,537,500 |
7 May 2024 | CNY | 3.51 | 3.52 | 3.4 | 3.44 | 3.44 | -0.04 (-1.15%) | 20,091,050 |
6 May 2024 | CNY | 3.44 | 3.51 | 3.36 | 3.48 | 3.48 | +0.08 (+2.35%) | 29,883,825 |
30 Apr 2024 | CNY | 3.59 | 3.59 | 3.38 | 3.4 | 3.4 | -0.27 (-7.36%) | 36,862,438 |
29 Apr 2024 | CNY | 3.6 | 3.68 | 3.55 | 3.67 | 3.67 | +0.07 (+1.94%) | 16,299,316 |
26 Apr 2024 | CNY | 3.51 | 3.61 | 3.45 | 3.6 | 3.6 | +0.07 (+1.98%) | 19,048,928 |
25 Apr 2024 | CNY | 3.45 | 3.58 | 3.42 | 3.53 | 3.53 | +0.06 (+1.73%) | 14,345,628 |
24 Apr 2024 | CNY | 3.35 | 3.48 | 3.35 | 3.47 | 3.47 | +0.12 (+3.58%) | 15,099,259 |
23 Apr 2024 | CNY | 3.39 | 3.41 | 3.32 | 3.35 | 3.35 | -0.04 (-1.18%) | 17,347,600 |
22 Apr 2024 | CNY | 3.5 | 3.6 | 3.38 | 3.39 | 3.39 | -0.14 (-3.97%) | 19,128,636 |
19 Apr 2024 | CNY | 3.55 | 3.67 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 24,802,712 |
18 Apr 2024 | CNY | 3.48 | 3.61 | 3.46 | 3.55 | 3.55 | +0.04 (+1.14%) | 33,851,334 |
17 Apr 2024 | CNY | 3.32 | 3.53 | 3.31 | 3.51 | 3.51 | +0.05 (+1.45%) | 40,764,141 |
16 Apr 2024 | CNY | 3.72 | 3.77 | 3.46 | 3.46 | 3.46 | -0.38 (-9.90%) | 35,453,199 |
15 Apr 2024 | CNY | 4.28 | 4.3 | 3.77 | 3.84 | 3.84 | -0.15 (-3.76%) | 47,442,181 |
12 Apr 2024 | CNY | 4.05 | 4.06 | 3.97 | 3.99 | 3.99 | +0.03 (+0.76%) | 22,104,600 |
11 Apr 2024 | CNY | 3.91 | 4.02 | 3.87 | 3.96 | 3.96 | +0.02 (+0.51%) | 16,191,865 |
10 Apr 2024 | CNY | 4.07 | 4.07 | 3.9 | 3.94 | 3.94 | -0.11 (-2.72%) | 24,563,723 |
9 Apr 2024 | CNY | 3.87 | 4.1 | 3.87 | 4.05 | 4.05 | +0.16 (+4.11%) | 34,318,934 |