Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 3.72 | 3.72 | 3.3 | 3.47 | 3.47 | +0.2 (+6.12%) | 25,579,294 |
6 Jun 2024 | CNY | 3.38 | 3.44 | 3.2 | 3.27 | 3.27 | -0.11 (-3.25%) | 23,188,807 |
5 Jun 2024 | CNY | 3.51 | 3.52 | 3.38 | 3.38 | 3.38 | -0.12 (-3.43%) | 16,741,500 |
4 Jun 2024 | CNY | 3.55 | 3.55 | 3.45 | 3.5 | 3.5 | -0.08 (-2.23%) | 20,241,701 |
3 Jun 2024 | CNY | 3.73 | 3.75 | 3.55 | 3.58 | 3.58 | -0.17 (-4.53%) | 32,247,501 |
31 May 2024 | CNY | 3.72 | 3.85 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 31,587,656 |
30 May 2024 | CNY | 3.67 | 3.86 | 3.64 | 3.75 | 3.75 | +0.04 (+1.08%) | 38,741,656 |
29 May 2024 | CNY | 3.67 | 3.82 | 3.67 | 3.71 | 3.71 | -0.01 (-0.27%) | 22,708,997 |
28 May 2024 | CNY | 3.82 | 3.93 | 3.7 | 3.72 | 3.72 | -0.1 (-2.62%) | 40,353,497 |
27 May 2024 | CNY | 3.61 | 3.97 | 3.56 | 3.82 | 3.82 | +0.21 (+5.82%) | 47,815,387 |
24 May 2024 | CNY | 3.62 | 3.66 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 11,079,100 |
23 May 2024 | CNY | 3.71 | 3.72 | 3.62 | 3.64 | 3.64 | -0.1 (-2.67%) | 16,396,287 |
22 May 2024 | CNY | 3.74 | 3.79 | 3.71 | 3.74 | 3.74 | 0.0 (0.0%) | 14,062,000 |
21 May 2024 | CNY | 3.76 | 3.79 | 3.71 | 3.74 | 3.74 | -0.05 (-1.32%) | 16,490,300 |
20 May 2024 | CNY | 3.8 | 3.84 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 16,147,900 |
17 May 2024 | CNY | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | +0.05 (+1.34%) | 19,450,400 |
16 May 2024 | CNY | 3.74 | 3.8 | 3.72 | 3.74 | 3.74 | -0.02 (-0.53%) | 16,246,400 |
15 May 2024 | CNY | 3.73 | 3.79 | 3.68 | 3.76 | 3.76 | +0.03 (+0.80%) | 20,003,800 |
14 May 2024 | CNY | 3.73 | 3.79 | 3.72 | 3.73 | 3.73 | +0.01 (+0.27%) | 19,896,387 |
13 May 2024 | CNY | 3.76 | 3.77 | 3.7 | 3.72 | 3.72 | -0.09 (-2.36%) | 22,790,001 |
10 May 2024 | CNY | 3.83 | 3.86 | 3.77 | 3.81 | 3.81 | -0.03 (-0.78%) | 26,930,700 |
9 May 2024 | CNY | 3.83 | 3.91 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 33,970,800 |
8 May 2024 | CNY | 3.91 | 3.96 | 3.82 | 3.85 | 3.85 | -0.1 (-2.53%) | 42,323,000 |
7 May 2024 | CNY | 3.84 | 4.01 | 3.82 | 3.95 | 3.95 | +0.12 (+3.13%) | 73,386,095 |
6 May 2024 | CNY | 3.63 | 3.92 | 3.6 | 3.83 | 3.83 | +0.26 (+7.28%) | 71,086,009 |
30 Apr 2024 | CNY | 3.6 | 3.64 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 29,617,900 |
29 Apr 2024 | CNY | 3.46 | 3.63 | 3.46 | 3.59 | 3.59 | +0.09 (+2.57%) | 51,164,840 |
26 Apr 2024 | CNY | 3.45 | 3.53 | 3.41 | 3.5 | 3.5 | 0.0 (0.0%) | 34,466,327 |
25 Apr 2024 | CNY | 3.36 | 3.67 | 3.34 | 3.5 | 3.5 | +0.11 (+3.24%) | 44,583,356 |
24 Apr 2024 | CNY | 3.44 | 3.47 | 3.37 | 3.39 | 3.39 | -0.06 (-1.74%) | 39,496,858 |