Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 3.11 | 3.21 | 3.1 | 3.19 | 3.19 | +0.08 (+2.57%) | 12,867,600 |
13 May 2024 | CNY | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | -0.06 (-1.89%) | 10,579,682 |
10 May 2024 | CNY | 3.19 | 3.22 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 11,310,099 |
9 May 2024 | CNY | 3.14 | 3.29 | 3.13 | 3.2 | 3.2 | +0.05 (+1.59%) | 14,519,000 |
8 May 2024 | CNY | 3.18 | 3.2 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 13,278,000 |
7 May 2024 | CNY | 3.18 | 3.21 | 3.13 | 3.18 | 3.18 | +0.01 (+0.32%) | 19,306,465 |
6 May 2024 | CNY | 3.06 | 3.18 | 3.06 | 3.17 | 3.17 | +0.12 (+3.93%) | 25,603,523 |
30 Apr 2024 | CNY | 3.05 | 3.1 | 3.01 | 3.05 | 3.05 | +0.06 (+2.01%) | 26,012,647 |
29 Apr 2024 | CNY | 2.87 | 2.99 | 2.86 | 2.99 | 2.99 | +0.12 (+4.18%) | 16,683,545 |
26 Apr 2024 | CNY | 2.82 | 2.87 | 2.78 | 2.87 | 2.87 | +0.06 (+2.14%) | 12,636,739 |
25 Apr 2024 | CNY | 2.8 | 2.84 | 2.78 | 2.81 | 2.81 | 0.0 (0.0%) | 10,159,800 |
24 Apr 2024 | CNY | 2.79 | 2.81 | 2.77 | 2.81 | 2.81 | +0.03 (+1.08%) | 11,540,181 |
23 Apr 2024 | CNY | 2.76 | 2.82 | 2.74 | 2.78 | 2.78 | +0.03 (+1.09%) | 12,691,427 |
22 Apr 2024 | CNY | 2.74 | 2.77 | 2.67 | 2.75 | 2.75 | +0.01 (+0.36%) | 14,036,369 |
19 Apr 2024 | CNY | 2.78 | 2.81 | 2.72 | 2.74 | 2.74 | -0.04 (-1.44%) | 14,111,378 |
18 Apr 2024 | CNY | 2.77 | 2.81 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 21,051,160 |
17 Apr 2024 | CNY | 2.66 | 2.79 | 2.66 | 2.78 | 2.78 | +0.12 (+4.51%) | 28,284,876 |
16 Apr 2024 | CNY | 2.87 | 2.89 | 2.66 | 2.66 | 2.66 | -0.3 (-10.14%) | 35,530,940 |
15 Apr 2024 | CNY | 3.15 | 3.16 | 2.86 | 2.96 | 2.96 | -0.22 (-6.92%) | 38,160,946 |
12 Apr 2024 | CNY | 3.23 | 3.27 | 3.17 | 3.18 | 3.18 | -0.06 (-1.85%) | 12,617,801 |
11 Apr 2024 | CNY | 3.24 | 3.3 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 9,490,608 |
10 Apr 2024 | CNY | 3.35 | 3.35 | 3.23 | 3.26 | 3.26 | -0.08 (-2.40%) | 11,986,000 |
9 Apr 2024 | CNY | 3.3 | 3.36 | 3.28 | 3.34 | 3.34 | +0.04 (+1.21%) | 12,388,010 |
8 Apr 2024 | CNY | 3.36 | 3.37 | 3.29 | 3.3 | 3.3 | -0.08 (-2.37%) | 15,087,238 |
3 Apr 2024 | CNY | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 14,821,766 |
2 Apr 2024 | CNY | 3.3 | 3.34 | 3.29 | 3.34 | 3.34 | +0.03 (+0.91%) | 13,282,771 |
1 Apr 2024 | CNY | 3.26 | 3.31 | 3.25 | 3.31 | 3.31 | +0.06 (+1.85%) | 14,941,332 |
29 Mar 2024 | CNY | 3.21 | 3.25 | 3.2 | 3.25 | 3.25 | +0.03 (+0.93%) | 4,014,402 |
28 Mar 2024 | CNY | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | +0.03 (+0.94%) | 14,136,078 |
27 Mar 2024 | CNY | 3.24 | 3.29 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 14,444,200 |