Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 3.08 | 3.18 | 2.99 | 3 | 3 | -0.14 (-4.46%) | 6,611,100 |
3 Jul 2024 | CNY | 3.15 | 3.21 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 4,851,800 |
2 Jul 2024 | CNY | 3.07 | 3.24 | 3.07 | 3.14 | 3.14 | +0.04 (+1.29%) | 7,397,174 |
1 Jul 2024 | CNY | 3.08 | 3.12 | 3.02 | 3.1 | 3.1 | +0.02 (+0.65%) | 3,482,775 |
28 Jun 2024 | CNY | 3.05 | 3.12 | 3.04 | 3.08 | 3.08 | +0.04 (+1.32%) | 5,677,975 |
27 Jun 2024 | CNY | 3.13 | 3.16 | 3.03 | 3.04 | 3.04 | -0.1 (-3.18%) | 5,648,450 |
26 Jun 2024 | CNY | 3.08 | 3.16 | 3.01 | 3.14 | 3.14 | +0.05 (+1.62%) | 5,257,887 |
25 Jun 2024 | CNY | 3.01 | 3.13 | 3.01 | 3.09 | 3.09 | +0.05 (+1.64%) | 4,559,225 |
24 Jun 2024 | CNY | 3.15 | 3.18 | 3.04 | 3.04 | 3.04 | -0.17 (-5.30%) | 7,082,937 |
21 Jun 2024 | CNY | 3.16 | 3.21 | 3.08 | 3.21 | 3.21 | +0.04 (+1.26%) | 5,796,028 |
20 Jun 2024 | CNY | 3.28 | 3.29 | 3.14 | 3.17 | 3.17 | -0.12 (-3.65%) | 7,181,562 |
19 Jun 2024 | CNY | 3.3 | 3.36 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 6,586,787 |
18 Jun 2024 | CNY | 3.25 | 3.32 | 3.21 | 3.3 | 3.3 | +0.05 (+1.54%) | 5,451,387 |
17 Jun 2024 | CNY | 3.3 | 3.32 | 3.2 | 3.25 | 3.25 | -0.06 (-1.81%) | 6,640,018 |
14 Jun 2024 | CNY | 3.27 | 3.33 | 3.22 | 3.31 | 3.31 | +0.04 (+1.22%) | 6,677,984 |
13 Jun 2024 | CNY | 3.43 | 3.47 | 3.26 | 3.27 | 3.27 | -0.16 (-4.66%) | 10,471,624 |
12 Jun 2024 | CNY | 3.4 | 3.47 | 3.37 | 3.43 | 3.43 | +0.03 (+0.88%) | 5,976,382 |
11 Jun 2024 | CNY | 3.44 | 3.45 | 3.35 | 3.4 | 3.4 | -0.05 (-1.45%) | 6,388,518 |
7 Jun 2024 | CNY | 3.36 | 3.48 | 3.35 | 3.45 | 3.45 | +0.11 (+3.29%) | 11,193,366 |
6 Jun 2024 | CNY | 3.62 | 3.7 | 3.34 | 3.34 | 3.34 | -0.37 (-9.97%) | 17,590,425 |
5 Jun 2024 | CNY | 3.8 | 3.86 | 3.66 | 3.71 | 3.71 | -0.21 (-5.36%) | 15,126,571 |
4 Jun 2024 | CNY | 3.71 | 4.09 | 3.48 | 3.92 | 3.92 | +0.09 (+2.35%) | 24,051,598 |
3 Jun 2024 | CNY | 3.73 | 3.93 | 3.65 | 3.83 | 3.83 | +0.1 (+2.68%) | 13,707,284 |
31 May 2024 | CNY | 3.7 | 3.98 | 3.68 | 3.73 | 3.73 | +0.1 (+2.75%) | 16,972,420 |
30 May 2024 | CNY | 3.8 | 3.82 | 3.61 | 3.63 | 3.63 | -0.19 (-4.97%) | 16,045,499 |
29 May 2024 | CNY | 3.77 | 3.9 | 3.72 | 3.82 | 3.82 | -0.08 (-2.05%) | 17,333,530 |
28 May 2024 | CNY | 3.96 | 4.01 | 3.84 | 3.9 | 3.9 | -0.21 (-5.11%) | 19,272,224 |
27 May 2024 | CNY | 3.96 | 4.16 | 3.8 | 4.11 | 4.11 | +0.1 (+2.49%) | 26,387,387 |
24 May 2024 | CNY | 4.28 | 4.34 | 4 | 4.01 | 4.01 | -0.43 (-9.68%) | 35,618,627 |
23 May 2024 | CNY | 4.28 | 4.52 | 4.17 | 4.44 | 4.44 | -0.19 (-4.10%) | 46,358,615 |