Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2024 | CNY | 3.62 | 3.71 | 3.6 | 3.69 | 3.69 | +0.08 (+2.22%) | 3,499,802 |
1 Jul 2024 | CNY | 3.56 | 3.62 | 3.54 | 3.61 | 3.61 | +0.06 (+1.69%) | 2,091,215 |
28 Jun 2024 | CNY | 3.54 | 3.62 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 3,059,700 |
27 Jun 2024 | CNY | 3.63 | 3.66 | 3.54 | 3.55 | 3.55 | -0.09 (-2.47%) | 2,958,200 |
26 Jun 2024 | CNY | 3.59 | 3.64 | 3.54 | 3.64 | 3.64 | +0.06 (+1.68%) | 2,668,624 |
25 Jun 2024 | CNY | 3.54 | 3.63 | 3.53 | 3.58 | 3.58 | +0.05 (+1.42%) | 3,058,800 |
24 Jun 2024 | CNY | 3.7 | 3.71 | 3.5 | 3.53 | 3.53 | -0.18 (-4.85%) | 4,087,100 |
21 Jun 2024 | CNY | 3.65 | 3.75 | 3.62 | 3.71 | 3.71 | +0.06 (+1.64%) | 3,053,800 |
20 Jun 2024 | CNY | 3.74 | 3.76 | 3.65 | 3.65 | 3.65 | -0.09 (-2.41%) | 2,688,400 |
19 Jun 2024 | CNY | 3.77 | 3.8 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,923,800 |
18 Jun 2024 | CNY | 3.8 | 3.81 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 2,546,700 |
17 Jun 2024 | CNY | 3.87 | 3.89 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 4,547,140 |
14 Jun 2024 | CNY | 3.88 | 3.95 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 3,074,150 |
13 Jun 2024 | CNY | 3.86 | 3.89 | 3.78 | 3.88 | 3.88 | +0.01 (+0.26%) | 5,139,300 |
12 Jun 2024 | CNY | 3.81 | 3.88 | 3.78 | 3.87 | 3.87 | +0.07 (+1.84%) | 3,245,950 |
11 Jun 2024 | CNY | 3.88 | 3.88 | 3.75 | 3.8 | 3.8 | -0.07 (-1.81%) | 3,338,682 |
7 Jun 2024 | CNY | 3.71 | 3.89 | 3.71 | 3.87 | 3.87 | +0.18 (+4.88%) | 6,476,218 |
6 Jun 2024 | CNY | 3.89 | 3.89 | 3.61 | 3.69 | 3.69 | -0.18 (-4.65%) | 9,961,035 |
5 Jun 2024 | CNY | 3.97 | 3.97 | 3.86 | 3.87 | 3.87 | -0.12 (-3.01%) | 5,500,500 |
4 Jun 2024 | CNY | 4.08 | 4.09 | 3.95 | 3.99 | 3.99 | -0.09 (-2.21%) | 5,994,211 |
3 Jun 2024 | CNY | 4.29 | 4.3 | 4.05 | 4.08 | 4.08 | -0.21 (-4.90%) | 6,657,900 |
31 May 2024 | CNY | 4.3 | 4.35 | 4.24 | 4.29 | 4.29 | -0.05 (-1.15%) | 5,626,600 |
30 May 2024 | CNY | 4.39 | 4.5 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 4,518,550 |
29 May 2024 | CNY | 4.39 | 4.45 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 2,717,050 |
28 May 2024 | CNY | 4.44 | 4.46 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 2,554,600 |
27 May 2024 | CNY | 4.41 | 4.47 | 4.34 | 4.41 | 4.41 | -0.01 (-0.23%) | 2,778,800 |
24 May 2024 | CNY | 4.43 | 4.48 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 2,786,000 |
23 May 2024 | CNY | 4.58 | 4.58 | 4.42 | 4.43 | 4.43 | -0.15 (-3.28%) | 4,080,500 |
22 May 2024 | CNY | 4.58 | 4.65 | 4.56 | 4.58 | 4.58 | 0.0 (0.0%) | 3,372,200 |
21 May 2024 | CNY | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | -0.08 (-1.72%) | 3,393,400 |