Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 3.56 | 3.63 | 3.5 | 3.61 | 3.61 | +0.05 (+1.40%) | 55,056,280 |
16 May 2024 | CNY | 3.58 | 3.65 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 5,653,650 |
15 May 2024 | CNY | 3.61 | 3.64 | 3.54 | 3.56 | 3.56 | -0.05 (-1.39%) | 4,755,950 |
14 May 2024 | CNY | 3.61 | 3.67 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 4,447,879 |
13 May 2024 | CNY | 3.7 | 3.7 | 3.61 | 3.62 | 3.62 | -0.08 (-2.16%) | 3,472,960 |
10 May 2024 | CNY | 3.74 | 3.75 | 3.6 | 3.7 | 3.7 | -0.04 (-1.07%) | 5,172,250 |
9 May 2024 | CNY | 3.79 | 3.85 | 3.72 | 3.74 | 3.74 | -0.03 (-0.80%) | 5,518,750 |
8 May 2024 | CNY | 3.91 | 3.93 | 3.74 | 3.77 | 3.77 | -0.14 (-3.58%) | 6,618,984 |
7 May 2024 | CNY | 3.85 | 4.02 | 3.82 | 3.91 | 3.91 | +0.07 (+1.82%) | 10,083,829 |
6 May 2024 | CNY | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 5,591,169 |
30 Apr 2024 | CNY | 3.85 | 3.88 | 3.78 | 3.84 | 3.84 | 0.0 (0.0%) | 5,312,644 |
29 Apr 2024 | CNY | 3.84 | 3.9 | 3.75 | 3.84 | 3.84 | -0.01 (-0.26%) | 7,497,980 |
26 Apr 2024 | CNY | 3.82 | 3.88 | 3.7 | 3.85 | 3.85 | +0.03 (+0.79%) | 8,877,105 |
25 Apr 2024 | CNY | 3.71 | 3.92 | 3.69 | 3.82 | 3.82 | +0.11 (+2.96%) | 9,722,500 |
24 Apr 2024 | CNY | 3.68 | 3.74 | 3.63 | 3.71 | 3.71 | +0.04 (+1.09%) | 5,925,570 |
23 Apr 2024 | CNY | 3.69 | 3.72 | 3.63 | 3.67 | 3.67 | +0.02 (+0.55%) | 5,155,120 |
22 Apr 2024 | CNY | 3.6 | 3.68 | 3.57 | 3.65 | 3.65 | -0.01 (-0.27%) | 5,035,750 |
19 Apr 2024 | CNY | 3.77 | 3.78 | 3.65 | 3.66 | 3.66 | -0.11 (-2.92%) | 7,808,100 |
18 Apr 2024 | CNY | 3.62 | 3.9 | 3.62 | 3.77 | 3.77 | +0.15 (+4.14%) | 13,601,756 |
17 Apr 2024 | CNY | 3.37 | 3.7 | 3.37 | 3.62 | 3.62 | +0.12 (+3.43%) | 10,063,639 |
16 Apr 2024 | CNY | 3.88 | 3.89 | 3.5 | 3.5 | 3.5 | -0.39 (-10.03%) | 19,270,006 |
15 Apr 2024 | CNY | 4.09 | 4.09 | 3.81 | 3.89 | 3.89 | -0.21 (-5.12%) | 13,578,915 |
12 Apr 2024 | CNY | 4.11 | 4.16 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 4,860,469 |
11 Apr 2024 | CNY | 4.08 | 4.17 | 4.03 | 4.11 | 4.11 | 0.0 (0.0%) | 5,703,970 |
10 Apr 2024 | CNY | 4.19 | 4.2 | 4.08 | 4.11 | 4.11 | -0.1 (-2.38%) | 7,033,800 |
9 Apr 2024 | CNY | 4.23 | 4.28 | 4.15 | 4.21 | 4.21 | -0.02 (-0.47%) | 7,272,000 |
8 Apr 2024 | CNY | 4.38 | 4.39 | 4.23 | 4.23 | 4.23 | -0.21 (-4.73%) | 9,565,900 |
3 Apr 2024 | CNY | 4.4 | 4.52 | 4.37 | 4.44 | 4.44 | 0.0 (0.0%) | 10,787,070 |
2 Apr 2024 | CNY | 4.33 | 4.46 | 4.27 | 4.44 | 4.44 | +0.13 (+3.02%) | 13,593,941 |
1 Apr 2024 | CNY | 4.3 | 4.33 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 8,179,321 |