Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 3.71 | 3.78 | 3.6 | 3.63 | 3.63 | -0.08 (-2.16%) | 55,003,657 |
20 May 2024 | CNY | 3.69 | 3.79 | 3.65 | 3.71 | 3.71 | 0.0 (0.0%) | 48,222,320 |
17 May 2024 | CNY | 3.73 | 3.78 | 3.67 | 3.71 | 3.71 | -0.03 (-0.80%) | 55,482,580 |
16 May 2024 | CNY | 3.78 | 3.86 | 3.73 | 3.74 | 3.74 | -0.03 (-0.80%) | 58,353,200 |
15 May 2024 | CNY | 3.82 | 3.87 | 3.74 | 3.77 | 3.77 | -0.05 (-1.31%) | 70,216,100 |
14 May 2024 | CNY | 3.38 | 3.96 | 3.38 | 3.82 | 3.82 | +0.07 (+1.87%) | 143,808,794 |
13 May 2024 | CNY | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.42 (-10.07%) | 18,995,800 |
10 May 2024 | CNY | 4.25 | 4.31 | 4.14 | 4.17 | 4.17 | -0.08 (-1.88%) | 38,939,292 |
9 May 2024 | CNY | 4.15 | 4.33 | 4.15 | 4.25 | 4.25 | +0.09 (+2.16%) | 43,717,480 |
8 May 2024 | CNY | 4.28 | 4.3 | 4.15 | 4.16 | 4.16 | -0.17 (-3.93%) | 46,710,180 |
7 May 2024 | CNY | 4.27 | 4.41 | 4.25 | 4.33 | 4.33 | +0.03 (+0.70%) | 47,100,751 |
6 May 2024 | CNY | 4.38 | 4.43 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 54,313,400 |
30 Apr 2024 | CNY | 4.28 | 4.38 | 4.2 | 4.29 | 4.29 | +0.09 (+2.14%) | 72,090,354 |
29 Apr 2024 | CNY | 4.04 | 4.22 | 4.04 | 4.2 | 4.2 | +0.17 (+4.22%) | 58,096,221 |
26 Apr 2024 | CNY | 3.89 | 4.07 | 3.89 | 4.03 | 4.03 | +0.12 (+3.07%) | 57,631,301 |
25 Apr 2024 | CNY | 3.97 | 4.03 | 3.87 | 3.91 | 3.91 | -0.14 (-3.46%) | 57,999,357 |
24 Apr 2024 | CNY | 3.97 | 4.06 | 3.94 | 4.05 | 4.05 | +0.07 (+1.76%) | 41,430,880 |
23 Apr 2024 | CNY | 3.95 | 4.06 | 3.94 | 3.98 | 3.98 | +0.06 (+1.53%) | 45,257,880 |
22 Apr 2024 | CNY | 3.9 | 3.99 | 3.81 | 3.92 | 3.92 | 0.0 (0.0%) | 33,915,449 |
19 Apr 2024 | CNY | 3.98 | 4.02 | 3.9 | 3.92 | 3.92 | -0.09 (-2.24%) | 42,737,665 |
18 Apr 2024 | CNY | 4.09 | 4.13 | 3.98 | 4.01 | 4.01 | -0.08 (-1.96%) | 52,332,521 |
17 Apr 2024 | CNY | 3.83 | 4.1 | 3.83 | 4.09 | 4.09 | +0.33 (+8.78%) | 64,013,252 |
16 Apr 2024 | CNY | 4.09 | 4.11 | 3.75 | 3.76 | 3.76 | -0.35 (-8.52%) | 70,952,239 |
15 Apr 2024 | CNY | 4.26 | 4.31 | 4 | 4.11 | 4.11 | -0.21 (-4.86%) | 66,192,043 |
12 Apr 2024 | CNY | 4.42 | 4.47 | 4.31 | 4.32 | 4.32 | -0.13 (-2.92%) | 39,926,940 |
11 Apr 2024 | CNY | 4.34 | 4.52 | 4.31 | 4.45 | 4.45 | +0.09 (+2.06%) | 49,361,300 |
10 Apr 2024 | CNY | 4.52 | 4.52 | 4.31 | 4.36 | 4.36 | -0.18 (-3.96%) | 44,938,773 |
9 Apr 2024 | CNY | 4.52 | 4.56 | 4.44 | 4.54 | 4.54 | +0.1 (+2.25%) | 39,481,540 |
8 Apr 2024 | CNY | 4.55 | 4.56 | 4.42 | 4.44 | 4.44 | -0.15 (-3.27%) | 52,995,726 |
3 Apr 2024 | CNY | 4.74 | 4.74 | 4.55 | 4.59 | 4.59 | -0.15 (-3.16%) | 61,240,440 |