Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 3.05 | 3.09 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 41,117,594 |
2 Jul 2024 | CNY | 2.96 | 3.07 | 2.96 | 3.03 | 3.03 | +0.07 (+2.36%) | 52,032,120 |
1 Jul 2024 | CNY | 3 | 3.02 | 2.87 | 2.96 | 2.96 | -0.03 (-1.00%) | 48,630,580 |
28 Jun 2024 | CNY | 3.02 | 3.08 | 2.99 | 2.99 | 2.99 | -0.02 (-0.66%) | 49,800,000 |
27 Jun 2024 | CNY | 3 | 3.11 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 71,440,182 |
26 Jun 2024 | CNY | 2.81 | 3.03 | 2.78 | 3.02 | 3.02 | +0.21 (+7.47%) | 71,678,931 |
25 Jun 2024 | CNY | 2.92 | 2.95 | 2.79 | 2.81 | 2.81 | -0.08 (-2.77%) | 52,366,400 |
24 Jun 2024 | CNY | 3.01 | 3.03 | 2.88 | 2.89 | 2.89 | -0.12 (-3.99%) | 41,786,200 |
21 Jun 2024 | CNY | 3.06 | 3.09 | 3 | 3.01 | 3.01 | -0.06 (-1.95%) | 38,000,900 |
20 Jun 2024 | CNY | 3.19 | 3.2 | 3.07 | 3.07 | 3.07 | -0.13 (-4.06%) | 42,307,400 |
19 Jun 2024 | CNY | 3.24 | 3.28 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 38,168,192 |
18 Jun 2024 | CNY | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | +0.08 (+2.52%) | 40,193,300 |
17 Jun 2024 | CNY | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | -0.05 (-1.55%) | 33,295,600 |
14 Jun 2024 | CNY | 3.2 | 3.23 | 3.16 | 3.22 | 3.22 | +0.02 (+0.63%) | 40,403,400 |
13 Jun 2024 | CNY | 3.2 | 3.26 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 54,433,280 |
12 Jun 2024 | CNY | 3.04 | 3.23 | 3.03 | 3.2 | 3.2 | +0.17 (+5.61%) | 86,029,191 |
11 Jun 2024 | CNY | 2.95 | 3.07 | 2.87 | 3.03 | 3.03 | +0.07 (+2.36%) | 56,025,083 |
7 Jun 2024 | CNY | 2.98 | 3.05 | 2.89 | 2.96 | 2.96 | +0.03 (+1.02%) | 67,509,269 |
6 Jun 2024 | CNY | 3.15 | 3.21 | 2.85 | 2.93 | 2.93 | -0.23 (-7.28%) | 124,194,832 |
5 Jun 2024 | CNY | 3.17 | 3.24 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 35,370,669 |
4 Jun 2024 | CNY | 3.26 | 3.28 | 3.13 | 3.2 | 3.2 | -0.09 (-2.74%) | 53,470,642 |
3 Jun 2024 | CNY | 3.42 | 3.49 | 3.26 | 3.29 | 3.29 | -0.13 (-3.80%) | 54,556,801 |
31 May 2024 | CNY | 3.27 | 3.47 | 3.26 | 3.42 | 3.42 | +0.16 (+4.91%) | 68,078,160 |
30 May 2024 | CNY | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | -0.09 (-2.69%) | 47,765,495 |
29 May 2024 | CNY | 3.36 | 3.4 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 37,389,209 |
28 May 2024 | CNY | 3.4 | 3.41 | 3.33 | 3.35 | 3.35 | -0.07 (-2.05%) | 31,716,649 |
27 May 2024 | CNY | 3.46 | 3.48 | 3.33 | 3.42 | 3.42 | +0.02 (+0.59%) | 39,179,000 |
24 May 2024 | CNY | 3.48 | 3.53 | 3.39 | 3.4 | 3.4 | -0.1 (-2.86%) | 44,437,460 |
23 May 2024 | CNY | 3.61 | 3.63 | 3.48 | 3.5 | 3.5 | -0.11 (-3.05%) | 50,659,800 |
22 May 2024 | CNY | 3.6 | 3.67 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 38,424,565 |