Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 3.33 | 3.66 | 3.31 | 3.42 | 3.42 | +0.09 (+2.70%) | 43,857,445 |
9 May 2024 | CNY | 3.3 | 3.37 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 13,141,945 |
8 May 2024 | CNY | 3.38 | 3.44 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 14,779,714 |
7 May 2024 | CNY | 3.32 | 3.4 | 3.3 | 3.36 | 3.36 | +0.04 (+1.20%) | 17,405,413 |
6 May 2024 | CNY | 3.23 | 3.32 | 3.2 | 3.32 | 3.32 | +0.12 (+3.75%) | 18,385,800 |
30 Apr 2024 | CNY | 3.28 | 3.33 | 3.16 | 3.2 | 3.2 | -0.1 (-3.03%) | 19,629,600 |
29 Apr 2024 | CNY | 3.15 | 3.35 | 3.13 | 3.3 | 3.3 | +0.1 (+3.13%) | 22,817,100 |
26 Apr 2024 | CNY | 3.13 | 3.33 | 3.03 | 3.2 | 3.2 | +0.07 (+2.24%) | 25,400,700 |
25 Apr 2024 | CNY | 2.98 | 3.15 | 2.96 | 3.13 | 3.13 | +0.14 (+4.68%) | 21,803,853 |
24 Apr 2024 | CNY | 2.9 | 2.99 | 2.9 | 2.99 | 2.99 | +0.09 (+3.10%) | 12,350,350 |
23 Apr 2024 | CNY | 2.92 | 2.95 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 12,737,899 |
22 Apr 2024 | CNY | 3 | 3.01 | 2.82 | 2.89 | 2.89 | -0.07 (-2.36%) | 14,461,000 |
19 Apr 2024 | CNY | 3.03 | 3.06 | 2.93 | 2.96 | 2.96 | -0.04 (-1.33%) | 16,658,400 |
18 Apr 2024 | CNY | 2.98 | 3.05 | 2.78 | 3 | 3 | +0.05 (+1.69%) | 32,119,100 |
17 Apr 2024 | CNY | 2.64 | 2.96 | 2.64 | 2.95 | 2.95 | +0.12 (+4.24%) | 31,601,898 |
16 Apr 2024 | CNY | 3.02 | 3.06 | 2.83 | 2.83 | 2.83 | -0.31 (-9.87%) | 13,765,146 |
15 Apr 2024 | CNY | 3.41 | 3.48 | 3.14 | 3.14 | 3.14 | -0.35 (-10.03%) | 28,714,698 |
12 Apr 2024 | CNY | 3.57 | 3.63 | 3.48 | 3.49 | 3.49 | -0.1 (-2.79%) | 16,049,400 |
11 Apr 2024 | CNY | 3.6 | 3.66 | 3.55 | 3.59 | 3.59 | -0.04 (-1.10%) | 13,910,350 |
10 Apr 2024 | CNY | 3.77 | 3.78 | 3.58 | 3.63 | 3.63 | -0.15 (-3.97%) | 22,059,850 |
9 Apr 2024 | CNY | 3.69 | 3.81 | 3.68 | 3.78 | 3.78 | +0.1 (+2.72%) | 21,205,472 |
8 Apr 2024 | CNY | 3.82 | 3.82 | 3.67 | 3.68 | 3.68 | -0.15 (-3.92%) | 22,716,179 |
3 Apr 2024 | CNY | 3.9 | 3.95 | 3.8 | 3.83 | 3.83 | -0.08 (-2.05%) | 23,342,522 |
2 Apr 2024 | CNY | 3.97 | 4.03 | 3.89 | 3.91 | 3.91 | -0.12 (-2.98%) | 34,615,301 |
1 Apr 2024 | CNY | 3.85 | 4.14 | 3.83 | 4.03 | 4.03 | +0.17 (+4.40%) | 51,621,251 |
29 Mar 2024 | CNY | 3.84 | 3.94 | 3.82 | 3.86 | 3.86 | +0.05 (+1.31%) | 20,637,700 |
28 Mar 2024 | CNY | 3.68 | 3.83 | 3.68 | 3.81 | 3.81 | +0.14 (+3.81%) | 38,510,461 |
27 Mar 2024 | CNY | 3.9 | 3.91 | 3.67 | 3.67 | 3.67 | -0.29 (-7.32%) | 38,874,209 |
26 Mar 2024 | CNY | 3.83 | 3.96 | 3.76 | 3.96 | 3.96 | +0.11 (+2.86%) | 53,316,145 |
25 Mar 2024 | CNY | 4.12 | 4.19 | 3.84 | 3.85 | 3.85 | -0.42 (-9.84%) | 75,095,546 |