Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 3.79 | 3.8 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 15,592,742 |
20 May 2024 | CNY | 3.79 | 3.84 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 22,581,521 |
17 May 2024 | CNY | 3.78 | 3.8 | 3.73 | 3.79 | 3.79 | +0.03 (+0.80%) | 19,559,621 |
16 May 2024 | CNY | 3.73 | 3.79 | 3.72 | 3.76 | 3.76 | +0.04 (+1.08%) | 24,415,200 |
15 May 2024 | CNY | 3.74 | 3.78 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 16,969,484 |
14 May 2024 | CNY | 3.69 | 3.8 | 3.69 | 3.76 | 3.76 | +0.07 (+1.90%) | 25,559,908 |
13 May 2024 | CNY | 3.78 | 3.79 | 3.66 | 3.69 | 3.69 | -0.05 (-1.34%) | 29,478,967 |
10 May 2024 | CNY | 3.8 | 3.82 | 3.72 | 3.74 | 3.74 | -0.06 (-1.58%) | 26,982,845 |
9 May 2024 | CNY | 3.81 | 3.85 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 22,568,755 |
8 May 2024 | CNY | 3.9 | 3.9 | 3.8 | 3.81 | 3.81 | -0.1 (-2.56%) | 26,023,643 |
7 May 2024 | CNY | 3.92 | 3.96 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 25,602,136 |
6 May 2024 | CNY | 3.92 | 3.99 | 3.9 | 3.92 | 3.92 | +0.03 (+0.77%) | 39,980,044 |
30 Apr 2024 | CNY | 3.92 | 3.99 | 3.85 | 3.89 | 3.89 | -0.02 (-0.51%) | 42,994,271 |
29 Apr 2024 | CNY | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | +0.13 (+3.44%) | 38,942,135 |
26 Apr 2024 | CNY | 3.67 | 3.8 | 3.64 | 3.78 | 3.78 | +0.14 (+3.85%) | 37,893,634 |
25 Apr 2024 | CNY | 3.65 | 3.7 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 25,478,649 |
24 Apr 2024 | CNY | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | +0.14 (+3.99%) | 36,667,069 |
23 Apr 2024 | CNY | 3.5 | 3.57 | 3.49 | 3.51 | 3.51 | +0.02 (+0.57%) | 22,803,226 |
22 Apr 2024 | CNY | 3.49 | 3.57 | 3.42 | 3.49 | 3.49 | -0.03 (-0.85%) | 20,801,880 |
19 Apr 2024 | CNY | 3.53 | 3.6 | 3.51 | 3.52 | 3.52 | -0.04 (-1.12%) | 23,096,275 |
18 Apr 2024 | CNY | 3.54 | 3.64 | 3.49 | 3.56 | 3.56 | -0.02 (-0.56%) | 38,915,666 |
17 Apr 2024 | CNY | 3.37 | 3.6 | 3.37 | 3.58 | 3.58 | +0.23 (+6.87%) | 51,481,197 |
16 Apr 2024 | CNY | 3.58 | 3.68 | 3.34 | 3.35 | 3.35 | -0.15 (-4.29%) | 50,157,822 |
15 Apr 2024 | CNY | 3.65 | 3.69 | 3.43 | 3.5 | 3.5 | -0.16 (-4.37%) | 41,986,183 |
12 Apr 2024 | CNY | 3.72 | 3.77 | 3.66 | 3.66 | 3.66 | -0.08 (-2.14%) | 21,397,839 |
11 Apr 2024 | CNY | 3.66 | 3.78 | 3.65 | 3.74 | 3.74 | +0.03 (+0.81%) | 24,315,050 |
10 Apr 2024 | CNY | 3.78 | 3.8 | 3.66 | 3.71 | 3.71 | -0.1 (-2.62%) | 28,231,967 |
9 Apr 2024 | CNY | 3.79 | 3.85 | 3.77 | 3.81 | 3.81 | +0.04 (+1.06%) | 21,473,650 |
8 Apr 2024 | CNY | 3.88 | 3.89 | 3.77 | 3.77 | 3.77 | -0.11 (-2.84%) | 27,615,513 |
3 Apr 2024 | CNY | 3.97 | 3.97 | 3.83 | 3.88 | 3.88 | -0.07 (-1.77%) | 29,319,789 |