Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 3.81 | 3.81 | 3.69 | 3.74 | 3.74 | -0.07 (-1.84%) | 51,705,000 |
3 Jun 2024 | CNY | 3.93 | 3.93 | 3.77 | 3.81 | 3.81 | -0.1 (-2.56%) | 9,334,600 |
31 May 2024 | CNY | 3.83 | 3.92 | 3.83 | 3.91 | 3.91 | +0.08 (+2.09%) | 6,696,479 |
30 May 2024 | CNY | 3.81 | 3.86 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 6,121,000 |
29 May 2024 | CNY | 3.84 | 3.9 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 7,521,341 |
28 May 2024 | CNY | 3.89 | 3.94 | 3.83 | 3.84 | 3.84 | -0.08 (-2.04%) | 7,415,550 |
27 May 2024 | CNY | 3.94 | 3.96 | 3.83 | 3.92 | 3.92 | -0.01 (-0.25%) | 8,960,250 |
24 May 2024 | CNY | 3.97 | 4.05 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 9,645,300 |
23 May 2024 | CNY | 4.05 | 4.08 | 3.97 | 3.98 | 3.98 | -0.09 (-2.21%) | 10,306,800 |
22 May 2024 | CNY | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 6,729,272 |
21 May 2024 | CNY | 4.12 | 4.12 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 8,223,200 |
20 May 2024 | CNY | 4.17 | 4.17 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 11,324,700 |
17 May 2024 | CNY | 4.11 | 4.16 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 8,542,384 |
16 May 2024 | CNY | 4.09 | 4.21 | 4.09 | 4.11 | 4.11 | +0.04 (+0.98%) | 12,339,606 |
15 May 2024 | CNY | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | -0.09 (-2.16%) | 9,684,080 |
14 May 2024 | CNY | 4.19 | 4.25 | 4.12 | 4.16 | 4.16 | -0.08 (-1.89%) | 16,163,612 |
13 May 2024 | CNY | 4.18 | 4.38 | 4.13 | 4.24 | 4.24 | +0.09 (+2.17%) | 29,762,704 |
10 May 2024 | CNY | 4.19 | 4.2 | 4.11 | 4.15 | 4.15 | -0.03 (-0.72%) | 11,061,566 |
9 May 2024 | CNY | 4.17 | 4.22 | 4.13 | 4.18 | 4.18 | +0.04 (+0.97%) | 10,542,500 |
8 May 2024 | CNY | 4.26 | 4.26 | 4.13 | 4.14 | 4.14 | -0.14 (-3.27%) | 16,896,773 |
7 May 2024 | CNY | 4.25 | 4.29 | 4.16 | 4.28 | 4.28 | +0.03 (+0.71%) | 18,211,000 |
6 May 2024 | CNY | 4.42 | 4.44 | 4.24 | 4.25 | 4.25 | -0.13 (-2.97%) | 31,222,000 |
30 Apr 2024 | CNY | 4.6 | 4.68 | 4.34 | 4.38 | 4.38 | -0.44 (-9.13%) | 40,124,915 |
29 Apr 2024 | CNY | 4.75 | 4.85 | 4.74 | 4.82 | 4.82 | +0.11 (+2.34%) | 13,735,100 |
26 Apr 2024 | CNY | 4.58 | 4.72 | 4.57 | 4.71 | 4.71 | +0.13 (+2.84%) | 11,301,000 |
25 Apr 2024 | CNY | 4.64 | 4.64 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 8,530,700 |
24 Apr 2024 | CNY | 4.42 | 4.62 | 4.41 | 4.62 | 4.62 | +0.19 (+4.29%) | 11,592,100 |
23 Apr 2024 | CNY | 4.46 | 4.52 | 4.4 | 4.43 | 4.43 | +0.04 (+0.91%) | 11,108,735 |
22 Apr 2024 | CNY | 4.41 | 4.46 | 4.25 | 4.39 | 4.39 | -0.04 (-0.90%) | 9,483,876 |
19 Apr 2024 | CNY | 4.49 | 4.5 | 4.39 | 4.43 | 4.43 | -0.05 (-1.12%) | 11,512,062 |