Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 3.34 | 3.41 | 3.33 | 3.39 | 3.39 | +0.04 (+1.19%) | 19,341,764 |
8 May 2024 | CNY | 3.4 | 3.41 | 3.35 | 3.35 | 3.35 | -0.06 (-1.76%) | 22,247,900 |
7 May 2024 | CNY | 3.42 | 3.43 | 3.36 | 3.41 | 3.41 | -0.02 (-0.58%) | 22,754,200 |
6 May 2024 | CNY | 3.45 | 3.49 | 3.4 | 3.43 | 3.43 | +0.03 (+0.88%) | 37,225,106 |
30 Apr 2024 | CNY | 3.36 | 3.53 | 3.35 | 3.4 | 3.4 | +0.09 (+2.72%) | 59,508,179 |
29 Apr 2024 | CNY | 3.26 | 3.31 | 3.22 | 3.31 | 3.31 | +0.01 (+0.30%) | 26,769,264 |
26 Apr 2024 | CNY | 3.29 | 3.31 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 20,545,600 |
25 Apr 2024 | CNY | 3.26 | 3.29 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 18,975,800 |
24 Apr 2024 | CNY | 3.19 | 3.26 | 3.17 | 3.25 | 3.25 | +0.09 (+2.85%) | 17,826,500 |
23 Apr 2024 | CNY | 3.17 | 3.19 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 15,608,100 |
22 Apr 2024 | CNY | 3.17 | 3.19 | 3.1 | 3.15 | 3.15 | -0.04 (-1.25%) | 19,527,600 |
19 Apr 2024 | CNY | 3.17 | 3.21 | 3.13 | 3.19 | 3.19 | 0.0 (0.0%) | 18,760,217 |
18 Apr 2024 | CNY | 3.3 | 3.3 | 3.17 | 3.19 | 3.19 | -0.03 (-0.93%) | 25,420,496 |
17 Apr 2024 | CNY | 3.01 | 3.22 | 3.01 | 3.22 | 3.22 | +0.25 (+8.42%) | 34,561,169 |
16 Apr 2024 | CNY | 3.21 | 3.21 | 2.96 | 2.97 | 2.97 | -0.23 (-7.19%) | 39,592,179 |
15 Apr 2024 | CNY | 3.31 | 3.31 | 3.14 | 3.2 | 3.2 | -0.08 (-2.44%) | 34,914,880 |
12 Apr 2024 | CNY | 3.33 | 3.36 | 3.26 | 3.28 | 3.28 | -0.06 (-1.80%) | 21,329,080 |
11 Apr 2024 | CNY | 3.32 | 3.38 | 3.29 | 3.34 | 3.34 | 0.0 (0.0%) | 21,900,700 |
10 Apr 2024 | CNY | 3.4 | 3.41 | 3.31 | 3.34 | 3.34 | -0.06 (-1.76%) | 21,353,140 |
9 Apr 2024 | CNY | 3.39 | 3.42 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 21,359,092 |
8 Apr 2024 | CNY | 3.39 | 3.43 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 31,862,945 |
3 Apr 2024 | CNY | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 22,528,826 |
2 Apr 2024 | CNY | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | -0.04 (-1.16%) | 32,574,628 |
1 Apr 2024 | CNY | 3.28 | 3.47 | 3.27 | 3.46 | 3.46 | +0.17 (+5.17%) | 52,899,078 |
29 Mar 2024 | CNY | 3.27 | 3.39 | 3.23 | 3.29 | 3.29 | +0.09 (+2.81%) | 28,401,829 |
28 Mar 2024 | CNY | 3.09 | 3.23 | 3.07 | 3.2 | 3.2 | +0.13 (+4.23%) | 28,968,469 |
27 Mar 2024 | CNY | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | -0.12 (-3.76%) | 24,415,384 |
26 Mar 2024 | CNY | 3.14 | 3.2 | 3.13 | 3.19 | 3.19 | +0.04 (+1.27%) | 26,474,307 |
25 Mar 2024 | CNY | 3.21 | 3.23 | 3.14 | 3.15 | 3.15 | -0.09 (-2.78%) | 26,268,797 |
22 Mar 2024 | CNY | 3.28 | 3.29 | 3.19 | 3.24 | 3.24 | -0.04 (-1.22%) | 20,116,721 |