Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 8,309,871 |
30 Apr 2024 | CNY | 3.36 | 3.43 | 3.31 | 3.35 | 3.35 | -0.02 (-0.59%) | 8,522,920 |
29 Apr 2024 | CNY | 3.26 | 3.38 | 3.26 | 3.37 | 3.37 | +0.07 (+2.12%) | 10,895,707 |
26 Apr 2024 | CNY | 3.19 | 3.32 | 3.19 | 3.3 | 3.3 | +0.08 (+2.48%) | 11,423,430 |
25 Apr 2024 | CNY | 3.23 | 3.27 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 6,716,500 |
24 Apr 2024 | CNY | 3.17 | 3.26 | 3.15 | 3.24 | 3.24 | +0.08 (+2.53%) | 7,329,800 |
23 Apr 2024 | CNY | 3.17 | 3.21 | 3.15 | 3.16 | 3.16 | +0.01 (+0.32%) | 5,871,600 |
22 Apr 2024 | CNY | 3.1 | 3.22 | 3.05 | 3.15 | 3.15 | -0.04 (-1.25%) | 9,811,400 |
19 Apr 2024 | CNY | 3.28 | 3.3 | 3.18 | 3.19 | 3.19 | -0.09 (-2.74%) | 9,323,100 |
18 Apr 2024 | CNY | 3.33 | 3.33 | 3.22 | 3.28 | 3.28 | -0.01 (-0.30%) | 9,489,300 |
17 Apr 2024 | CNY | 3.18 | 3.31 | 3.18 | 3.29 | 3.29 | +0.17 (+5.45%) | 13,346,200 |
16 Apr 2024 | CNY | 3.31 | 3.33 | 3.11 | 3.12 | 3.12 | -0.3 (-8.77%) | 24,861,214 |
15 Apr 2024 | CNY | 3.73 | 3.73 | 3.42 | 3.42 | 3.42 | -0.38 (-10%) | 27,918,500 |
12 Apr 2024 | CNY | 3.87 | 3.89 | 3.8 | 3.8 | 3.8 | -0.07 (-1.81%) | 6,504,000 |
11 Apr 2024 | CNY | 3.83 | 3.91 | 3.8 | 3.87 | 3.87 | 0.0 (0.0%) | 6,270,001 |
10 Apr 2024 | CNY | 3.97 | 4 | 3.83 | 3.87 | 3.87 | -0.13 (-3.25%) | 12,512,584 |
9 Apr 2024 | CNY | 3.85 | 4.03 | 3.85 | 4 | 4 | +0.1 (+2.56%) | 16,170,376 |
8 Apr 2024 | CNY | 3.87 | 4.09 | 3.79 | 3.9 | 3.9 | +0.03 (+0.78%) | 18,625,385 |
3 Apr 2024 | CNY | 3.9 | 3.91 | 3.81 | 3.87 | 3.87 | -0.05 (-1.28%) | 8,536,433 |
2 Apr 2024 | CNY | 3.94 | 3.95 | 3.87 | 3.92 | 3.92 | -0.02 (-0.51%) | 9,050,021 |
1 Apr 2024 | CNY | 3.92 | 3.95 | 3.9 | 3.94 | 3.94 | +0.04 (+1.03%) | 9,998,029 |
29 Mar 2024 | CNY | 3.86 | 3.93 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 5,249,807 |
28 Mar 2024 | CNY | 3.8 | 3.92 | 3.77 | 3.86 | 3.86 | +0.06 (+1.58%) | 11,687,815 |
27 Mar 2024 | CNY | 3.92 | 3.96 | 3.79 | 3.8 | 3.8 | -0.14 (-3.55%) | 11,290,593 |
26 Mar 2024 | CNY | 3.88 | 3.95 | 3.85 | 3.94 | 3.94 | +0.06 (+1.55%) | 13,468,726 |
25 Mar 2024 | CNY | 4.02 | 4.02 | 3.86 | 3.88 | 3.88 | -0.15 (-3.72%) | 16,161,099 |
22 Mar 2024 | CNY | 4.08 | 4.1 | 3.98 | 4.03 | 4.03 | -0.07 (-1.71%) | 19,485,999 |
21 Mar 2024 | CNY | 4.07 | 4.18 | 4.07 | 4.1 | 4.1 | +0.02 (+0.49%) | 22,292,574 |
20 Mar 2024 | CNY | 4.04 | 4.11 | 4.02 | 4.08 | 4.08 | +0.01 (+0.25%) | 18,963,451 |
19 Mar 2024 | CNY | 4.01 | 4.19 | 3.99 | 4.07 | 4.07 | +0.05 (+1.24%) | 35,299,403 |