Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 3.56 | 3.63 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 39,034,540 |
28 May 2024 | CNY | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -0.08 (-2.19%) | 10,816,451 |
27 May 2024 | CNY | 3.67 | 3.69 | 3.61 | 3.66 | 3.66 | -0.02 (-0.54%) | 9,603,860 |
24 May 2024 | CNY | 3.72 | 3.76 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 6,694,620 |
23 May 2024 | CNY | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 9,638,482 |
22 May 2024 | CNY | 3.79 | 3.85 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 11,180,260 |
21 May 2024 | CNY | 3.77 | 3.83 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 8,987,500 |
20 May 2024 | CNY | 3.78 | 3.83 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 12,617,460 |
17 May 2024 | CNY | 3.72 | 3.79 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 10,818,302 |
16 May 2024 | CNY | 3.67 | 3.75 | 3.66 | 3.73 | 3.73 | +0.06 (+1.63%) | 11,777,160 |
15 May 2024 | CNY | 3.67 | 3.69 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 7,379,129 |
14 May 2024 | CNY | 3.65 | 3.69 | 3.64 | 3.68 | 3.68 | +0.05 (+1.38%) | 8,803,173 |
13 May 2024 | CNY | 3.66 | 3.68 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 8,111,680 |
10 May 2024 | CNY | 3.69 | 3.71 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 8,840,280 |
9 May 2024 | CNY | 3.61 | 3.68 | 3.6 | 3.67 | 3.67 | +0.06 (+1.66%) | 7,774,577 |
8 May 2024 | CNY | 3.67 | 3.69 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 8,840,500 |
7 May 2024 | CNY | 3.67 | 3.69 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 8,575,816 |
6 May 2024 | CNY | 3.66 | 3.7 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 12,461,170 |
30 Apr 2024 | CNY | 3.66 | 3.71 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 9,364,236 |
29 Apr 2024 | CNY | 3.57 | 3.69 | 3.56 | 3.68 | 3.68 | +0.1 (+2.79%) | 14,471,993 |
26 Apr 2024 | CNY | 3.57 | 3.59 | 3.52 | 3.58 | 3.58 | +0.01 (+0.28%) | 13,638,852 |
25 Apr 2024 | CNY | 3.51 | 3.62 | 3.51 | 3.57 | 3.57 | -0.03 (-0.83%) | 11,901,840 |
24 Apr 2024 | CNY | 3.71 | 3.83 | 3.58 | 3.6 | 3.6 | +0.09 (+2.56%) | 19,282,968 |
23 Apr 2024 | CNY | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 8,012,300 |
22 Apr 2024 | CNY | 3.49 | 3.54 | 3.45 | 3.5 | 3.5 | -0.01 (-0.28%) | 8,429,320 |
19 Apr 2024 | CNY | 3.55 | 3.57 | 3.47 | 3.51 | 3.51 | -0.05 (-1.40%) | 10,890,000 |
18 Apr 2024 | CNY | 3.6 | 3.67 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 9,485,938 |
17 Apr 2024 | CNY | 3.44 | 3.62 | 3.44 | 3.61 | 3.61 | +0.2 (+5.87%) | 11,929,060 |
16 Apr 2024 | CNY | 3.56 | 3.6 | 3.4 | 3.41 | 3.41 | -0.18 (-5.01%) | 12,873,785 |
15 Apr 2024 | CNY | 3.63 | 3.68 | 3.5 | 3.59 | 3.59 | -0.08 (-2.18%) | 12,385,149 |