Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 3.74 | 3.74 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 21,597,616 |
30 Apr 2024 | CNY | 3.74 | 3.77 | 3.61 | 3.67 | 3.67 | -0.08 (-2.13%) | 21,463,651 |
29 Apr 2024 | CNY | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | +0.12 (+3.31%) | 18,813,800 |
26 Apr 2024 | CNY | 3.52 | 3.65 | 3.51 | 3.63 | 3.63 | +0.11 (+3.13%) | 19,881,000 |
25 Apr 2024 | CNY | 3.54 | 3.59 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 13,583,551 |
24 Apr 2024 | CNY | 3.45 | 3.57 | 3.42 | 3.56 | 3.56 | +0.11 (+3.19%) | 20,206,100 |
23 Apr 2024 | CNY | 3.46 | 3.5 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 11,837,184 |
22 Apr 2024 | CNY | 3.51 | 3.53 | 3.37 | 3.44 | 3.44 | -0.05 (-1.43%) | 13,364,200 |
19 Apr 2024 | CNY | 3.55 | 3.63 | 3.47 | 3.49 | 3.49 | -0.09 (-2.51%) | 18,819,500 |
18 Apr 2024 | CNY | 3.55 | 3.62 | 3.5 | 3.58 | 3.58 | +0.03 (+0.85%) | 21,387,584 |
17 Apr 2024 | CNY | 3.32 | 3.55 | 3.32 | 3.55 | 3.55 | +0.25 (+7.58%) | 25,369,720 |
16 Apr 2024 | CNY | 3.6 | 3.65 | 3.29 | 3.3 | 3.3 | -0.36 (-9.84%) | 33,012,364 |
15 Apr 2024 | CNY | 3.87 | 3.88 | 3.59 | 3.66 | 3.66 | -0.21 (-5.43%) | 28,462,953 |
12 Apr 2024 | CNY | 3.93 | 3.98 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 16,639,900 |
11 Apr 2024 | CNY | 3.94 | 3.99 | 3.89 | 3.93 | 3.93 | -0.04 (-1.01%) | 14,493,900 |
10 Apr 2024 | CNY | 4.03 | 4.06 | 3.91 | 3.97 | 3.97 | -0.09 (-2.22%) | 19,383,822 |
9 Apr 2024 | CNY | 4.04 | 4.09 | 4 | 4.06 | 4.06 | +0.03 (+0.74%) | 13,183,500 |
8 Apr 2024 | CNY | 4.11 | 4.14 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 17,214,139 |
3 Apr 2024 | CNY | 4.15 | 4.16 | 4.07 | 4.09 | 4.09 | -0.08 (-1.92%) | 20,000,943 |
2 Apr 2024 | CNY | 4.21 | 4.23 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 24,916,178 |
1 Apr 2024 | CNY | 4.22 | 4.25 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 28,071,319 |
29 Mar 2024 | CNY | 4.11 | 4.23 | 4.07 | 4.23 | 4.23 | +0.08 (+1.93%) | 14,059,705 |
28 Mar 2024 | CNY | 3.96 | 4.28 | 3.92 | 4.15 | 4.15 | +0.18 (+4.53%) | 39,529,077 |
27 Mar 2024 | CNY | 4.16 | 4.17 | 3.96 | 3.97 | 3.97 | -0.21 (-5.02%) | 27,160,700 |
26 Mar 2024 | CNY | 4.15 | 4.26 | 4.07 | 4.18 | 4.18 | 0.0 (0.0%) | 30,930,851 |
25 Mar 2024 | CNY | 4.32 | 4.37 | 4.17 | 4.18 | 4.18 | -0.2 (-4.57%) | 37,782,425 |
22 Mar 2024 | CNY | 4.51 | 4.52 | 4.37 | 4.38 | 4.38 | -0.14 (-3.10%) | 44,668,192 |
21 Mar 2024 | CNY | 4.52 | 4.59 | 4.48 | 4.52 | 4.52 | -0.02 (-0.44%) | 36,304,189 |
20 Mar 2024 | CNY | 4.45 | 4.6 | 4.45 | 4.54 | 4.54 | +0.02 (+0.44%) | 35,003,160 |
19 Mar 2024 | CNY | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -0.12 (-2.59%) | 51,671,774 |