Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 3.29 | 3.31 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 12,724,701 |
15 May 2024 | CNY | 3.24 | 3.34 | 3.22 | 3.28 | 3.28 | +0.03 (+0.92%) | 19,367,900 |
14 May 2024 | CNY | 3.19 | 3.27 | 3.19 | 3.25 | 3.25 | +0.06 (+1.88%) | 20,134,800 |
13 May 2024 | CNY | 3.24 | 3.25 | 3.16 | 3.19 | 3.19 | -0.11 (-3.33%) | 30,321,086 |
10 May 2024 | CNY | 3.22 | 3.49 | 3.22 | 3.3 | 3.3 | +0.08 (+2.48%) | 47,633,800 |
9 May 2024 | CNY | 3.2 | 3.25 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 10,824,900 |
8 May 2024 | CNY | 3.24 | 3.24 | 3.2 | 3.2 | 3.2 | -0.04 (-1.23%) | 10,568,700 |
7 May 2024 | CNY | 3.22 | 3.25 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 14,520,500 |
6 May 2024 | CNY | 3.23 | 3.27 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 21,510,400 |
30 Apr 2024 | CNY | 3.14 | 3.23 | 3.14 | 3.21 | 3.21 | +0.06 (+1.90%) | 23,268,895 |
29 Apr 2024 | CNY | 3.08 | 3.16 | 3.08 | 3.15 | 3.15 | +0.07 (+2.27%) | 23,480,300 |
26 Apr 2024 | CNY | 3.04 | 3.14 | 3.03 | 3.08 | 3.08 | +0.15 (+5.12%) | 34,624,900 |
25 Apr 2024 | CNY | 2.9 | 2.96 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 12,602,230 |
24 Apr 2024 | CNY | 2.91 | 2.93 | 2.87 | 2.92 | 2.92 | -0.02 (-0.68%) | 13,114,586 |
23 Apr 2024 | CNY | 2.93 | 2.99 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 14,547,013 |
22 Apr 2024 | CNY | 2.89 | 2.97 | 2.83 | 2.94 | 2.94 | +0.05 (+1.73%) | 17,526,786 |
19 Apr 2024 | CNY | 2.9 | 2.93 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 11,742,986 |
18 Apr 2024 | CNY | 2.92 | 2.97 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 14,741,591 |
17 Apr 2024 | CNY | 2.78 | 2.92 | 2.77 | 2.92 | 2.92 | +0.18 (+6.57%) | 23,310,417 |
16 Apr 2024 | CNY | 2.94 | 2.96 | 2.74 | 2.74 | 2.74 | -0.23 (-7.74%) | 32,907,630 |
15 Apr 2024 | CNY | 3.08 | 3.09 | 2.92 | 2.97 | 2.97 | -0.11 (-3.57%) | 25,239,700 |
12 Apr 2024 | CNY | 3.16 | 3.17 | 3.06 | 3.08 | 3.08 | -0.08 (-2.53%) | 15,375,200 |
11 Apr 2024 | CNY | 3.11 | 3.19 | 3.1 | 3.16 | 3.16 | +0.02 (+0.64%) | 12,806,204 |
10 Apr 2024 | CNY | 3.19 | 3.21 | 3.1 | 3.14 | 3.14 | -0.06 (-1.88%) | 11,581,400 |
9 Apr 2024 | CNY | 3.13 | 3.2 | 3.12 | 3.2 | 3.2 | +0.06 (+1.91%) | 12,461,500 |
8 Apr 2024 | CNY | 3.18 | 3.2 | 3.13 | 3.14 | 3.14 | -0.07 (-2.18%) | 12,519,062 |
3 Apr 2024 | CNY | 3.17 | 3.22 | 3.15 | 3.21 | 3.21 | +0.01 (+0.31%) | 15,445,688 |
2 Apr 2024 | CNY | 3.15 | 3.2 | 3.14 | 3.2 | 3.2 | +0.05 (+1.59%) | 14,194,324 |
1 Apr 2024 | CNY | 3.1 | 3.16 | 3.1 | 3.15 | 3.15 | +0.04 (+1.29%) | 15,126,169 |
29 Mar 2024 | CNY | 3.05 | 3.11 | 3.02 | 3.11 | 3.11 | +0.06 (+1.97%) | 7,414,500 |