Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 3.04 | 3.09 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 16,921,900 |
15 May 2024 | CNY | 3 | 3.13 | 2.97 | 3.06 | 3.06 | +0.05 (+1.66%) | 23,137,746 |
14 May 2024 | CNY | 2.95 | 3.03 | 2.95 | 3.01 | 3.01 | +0.07 (+2.38%) | 15,738,153 |
13 May 2024 | CNY | 3.02 | 3.05 | 2.93 | 2.94 | 2.94 | -0.12 (-3.92%) | 25,027,264 |
10 May 2024 | CNY | 3.1 | 3.13 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 20,248,731 |
9 May 2024 | CNY | 3.09 | 3.17 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 20,939,900 |
8 May 2024 | CNY | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | +0.01 (+0.33%) | 22,857,248 |
7 May 2024 | CNY | 3.08 | 3.11 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 20,487,000 |
6 May 2024 | CNY | 3.07 | 3.12 | 3.01 | 3.1 | 3.1 | +0.11 (+3.68%) | 31,169,499 |
30 Apr 2024 | CNY | 2.98 | 3.07 | 2.95 | 2.99 | 2.99 | +0.07 (+2.40%) | 36,663,801 |
29 Apr 2024 | CNY | 2.72 | 2.99 | 2.71 | 2.92 | 2.92 | +0.17 (+6.18%) | 39,278,618 |
26 Apr 2024 | CNY | 2.72 | 2.77 | 2.69 | 2.75 | 2.75 | +0.03 (+1.10%) | 20,562,687 |
25 Apr 2024 | CNY | 2.74 | 2.78 | 2.7 | 2.72 | 2.72 | -0.04 (-1.45%) | 20,315,458 |
24 Apr 2024 | CNY | 2.72 | 2.77 | 2.7 | 2.76 | 2.76 | +0.06 (+2.22%) | 17,720,338 |
23 Apr 2024 | CNY | 2.7 | 2.73 | 2.66 | 2.7 | 2.7 | +0.01 (+0.37%) | 15,986,455 |
22 Apr 2024 | CNY | 2.78 | 2.79 | 2.66 | 2.69 | 2.69 | -0.1 (-3.58%) | 19,411,074 |
19 Apr 2024 | CNY | 2.78 | 2.86 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 21,149,120 |
18 Apr 2024 | CNY | 2.89 | 2.9 | 2.79 | 2.81 | 2.81 | -0.09 (-3.10%) | 27,808,594 |
17 Apr 2024 | CNY | 2.7 | 2.97 | 2.7 | 2.9 | 2.9 | +0.11 (+3.94%) | 47,304,304 |
16 Apr 2024 | CNY | 3.2 | 3.23 | 2.79 | 2.79 | 2.79 | -0.31 (-10%) | 56,073,302 |
15 Apr 2024 | CNY | 3.28 | 3.28 | 2.97 | 3.1 | 3.1 | -0.2 (-6.06%) | 62,560,163 |
12 Apr 2024 | CNY | 3.33 | 3.39 | 3.27 | 3.3 | 3.3 | -0.09 (-2.65%) | 40,752,961 |
11 Apr 2024 | CNY | 3.3 | 3.55 | 3.26 | 3.39 | 3.39 | +0.03 (+0.89%) | 56,880,883 |
10 Apr 2024 | CNY | 3.46 | 3.5 | 3.35 | 3.36 | 3.36 | -0.16 (-4.55%) | 63,344,081 |
9 Apr 2024 | CNY | 3.36 | 3.54 | 3.32 | 3.52 | 3.52 | +0.13 (+3.83%) | 88,280,876 |
8 Apr 2024 | CNY | 3.27 | 3.52 | 3.21 | 3.39 | 3.39 | +0.19 (+5.94%) | 118,245,087 |
3 Apr 2024 | CNY | 3.22 | 3.42 | 3.15 | 3.2 | 3.2 | +0.01 (+0.31%) | 90,149,147 |
2 Apr 2024 | CNY | 3.06 | 3.3 | 3.02 | 3.19 | 3.19 | +0.13 (+4.25%) | 87,293,697 |
1 Apr 2024 | CNY | 3.03 | 3.07 | 3.01 | 3.06 | 3.06 | +0.01 (+0.33%) | 51,219,688 |
29 Mar 2024 | CNY | 3.1 | 3.13 | 3.01 | 3.05 | 3.05 | -0.11 (-3.48%) | 69,410,900 |