Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 3.84 | 3.93 | 3.82 | 3.92 | 3.92 | +0.05 (+1.29%) | 24,582,302 |
25 Jun 2024 | CNY | 3.84 | 3.89 | 3.81 | 3.87 | 3.87 | +0.04 (+1.04%) | 4,785,400 |
24 Jun 2024 | CNY | 3.94 | 3.97 | 3.82 | 3.83 | 3.83 | -0.16 (-4.01%) | 7,683,307 |
21 Jun 2024 | CNY | 3.91 | 4 | 3.89 | 3.99 | 3.99 | +0.09 (+2.31%) | 5,581,153 |
20 Jun 2024 | CNY | 3.98 | 4 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 6,603,253 |
19 Jun 2024 | CNY | 4.02 | 4.04 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 6,192,342 |
18 Jun 2024 | CNY | 4.05 | 4.05 | 3.96 | 4.01 | 4.01 | -0.02 (-0.50%) | 8,771,896 |
17 Jun 2024 | CNY | 4.06 | 4.09 | 4.01 | 4.03 | 4.03 | -0.05 (-1.23%) | 8,131,100 |
14 Jun 2024 | CNY | 4.13 | 4.16 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 10,223,390 |
13 Jun 2024 | CNY | 4.2 | 4.22 | 4.11 | 4.13 | 4.13 | -0.07 (-1.67%) | 7,087,200 |
12 Jun 2024 | CNY | 4.19 | 4.26 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 5,817,600 |
11 Jun 2024 | CNY | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | -0.05 (-1.18%) | 7,305,700 |
7 Jun 2024 | CNY | 4.11 | 4.25 | 4.09 | 4.24 | 4.24 | +0.16 (+3.92%) | 10,122,600 |
6 Jun 2024 | CNY | 4.27 | 4.29 | 4.04 | 4.08 | 4.08 | -0.18 (-4.23%) | 12,293,400 |
5 Jun 2024 | CNY | 4.35 | 4.41 | 4.25 | 4.26 | 4.26 | -0.14 (-3.18%) | 10,039,900 |
4 Jun 2024 | CNY | 4.41 | 4.44 | 4.34 | 4.4 | 4.4 | -0.04 (-0.90%) | 6,110,700 |
3 Jun 2024 | CNY | 4.56 | 4.59 | 4.4 | 4.44 | 4.44 | -0.13 (-2.84%) | 10,683,900 |
31 May 2024 | CNY | 4.6 | 4.63 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 4,844,200 |
30 May 2024 | CNY | 4.59 | 4.67 | 4.59 | 4.63 | 4.63 | +0.02 (+0.43%) | 5,529,600 |
29 May 2024 | CNY | 4.62 | 4.69 | 4.59 | 4.61 | 4.61 | -0.01 (-0.22%) | 5,202,200 |
28 May 2024 | CNY | 4.71 | 4.72 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 4,076,000 |
27 May 2024 | CNY | 4.65 | 4.69 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 5,295,400 |
24 May 2024 | CNY | 4.65 | 4.7 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 4,845,300 |
23 May 2024 | CNY | 4.74 | 4.75 | 4.6 | 4.62 | 4.62 | -0.13 (-2.74%) | 6,246,400 |
22 May 2024 | CNY | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | -0.02 (-0.42%) | 5,242,100 |
21 May 2024 | CNY | 4.79 | 4.83 | 4.73 | 4.77 | 4.77 | -0.03 (-0.63%) | 6,695,200 |
20 May 2024 | CNY | 4.81 | 4.85 | 4.79 | 4.8 | 4.8 | 0.0 (0.0%) | 5,919,000 |
17 May 2024 | CNY | 4.74 | 4.8 | 4.72 | 4.8 | 4.8 | +0.06 (+1.27%) | 6,046,000 |
16 May 2024 | CNY | 4.69 | 4.77 | 4.69 | 4.74 | 4.74 | +0.03 (+0.64%) | 5,294,700 |
15 May 2024 | CNY | 4.73 | 4.74 | 4.69 | 4.71 | 4.71 | 0.0 (0.0%) | 4,771,000 |