Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 3.61 | 3.7 | 3.56 | 3.58 | 3.58 | -0.11 (-2.98%) | 3,220,530 |
3 Jul 2024 | CNY | 3.67 | 3.77 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 4,239,760 |
2 Jul 2024 | CNY | 3.63 | 3.94 | 3.62 | 3.72 | 3.72 | +0.08 (+2.20%) | 7,423,350 |
1 Jul 2024 | CNY | 3.58 | 3.65 | 3.53 | 3.64 | 3.64 | +0.02 (+0.55%) | 2,788,550 |
28 Jun 2024 | CNY | 3.61 | 3.75 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 3,013,460 |
27 Jun 2024 | CNY | 3.73 | 3.75 | 3.61 | 3.62 | 3.62 | -0.09 (-2.43%) | 2,046,280 |
26 Jun 2024 | CNY | 3.54 | 3.71 | 3.52 | 3.71 | 3.71 | +0.16 (+4.51%) | 2,665,970 |
25 Jun 2024 | CNY | 3.48 | 3.6 | 3.48 | 3.55 | 3.55 | +0.08 (+2.31%) | 3,082,795 |
24 Jun 2024 | CNY | 3.65 | 3.66 | 3.46 | 3.47 | 3.47 | -0.19 (-5.19%) | 3,663,131 |
21 Jun 2024 | CNY | 3.72 | 3.72 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 1,782,600 |
20 Jun 2024 | CNY | 3.77 | 3.88 | 3.68 | 3.69 | 3.69 | -0.08 (-2.12%) | 5,670,310 |
19 Jun 2024 | CNY | 3.86 | 3.87 | 3.74 | 3.77 | 3.77 | -0.09 (-2.33%) | 6,835,500 |
18 Jun 2024 | CNY | 3.71 | 3.89 | 3.69 | 3.86 | 3.86 | +0.16 (+4.32%) | 7,306,970 |
17 Jun 2024 | CNY | 3.76 | 3.76 | 3.68 | 3.7 | 3.7 | -0.08 (-2.12%) | 2,573,670 |
14 Jun 2024 | CNY | 3.76 | 3.81 | 3.72 | 3.78 | 3.78 | 0.0 (0.0%) | 2,408,160 |
13 Jun 2024 | CNY | 3.87 | 3.89 | 3.74 | 3.78 | 3.78 | -0.07 (-1.82%) | 4,285,590 |
12 Jun 2024 | CNY | 3.77 | 3.98 | 3.74 | 3.85 | 3.85 | +0.07 (+1.85%) | 4,968,930 |
11 Jun 2024 | CNY | 3.8 | 3.84 | 3.68 | 3.78 | 3.78 | -0.03 (-0.79%) | 3,344,166 |
7 Jun 2024 | CNY | 3.67 | 3.83 | 3.66 | 3.81 | 3.81 | +0.18 (+4.96%) | 4,786,120 |
6 Jun 2024 | CNY | 3.9 | 3.92 | 3.58 | 3.63 | 3.63 | -0.26 (-6.68%) | 7,851,110 |
5 Jun 2024 | CNY | 4.03 | 4.03 | 3.87 | 3.89 | 3.89 | -0.15 (-3.71%) | 4,021,700 |
4 Jun 2024 | CNY | 4.12 | 4.15 | 4.01 | 4.04 | 4.04 | -0.08 (-1.94%) | 2,869,300 |
3 Jun 2024 | CNY | 4.3 | 4.3 | 4.08 | 4.12 | 4.12 | -0.15 (-3.51%) | 3,182,403 |
31 May 2024 | CNY | 4.22 | 4.3 | 4.21 | 4.27 | 4.27 | +0.05 (+1.18%) | 2,319,440 |
30 May 2024 | CNY | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 2,626,760 |
29 May 2024 | CNY | 4.33 | 4.33 | 4.2 | 4.24 | 4.24 | -0.02 (-0.47%) | 3,103,030 |
28 May 2024 | CNY | 4.35 | 4.35 | 4.24 | 4.26 | 4.26 | -0.1 (-2.29%) | 1,896,300 |
27 May 2024 | CNY | 4.36 | 4.42 | 4.28 | 4.36 | 4.36 | +0.01 (+0.23%) | 2,634,620 |
24 May 2024 | CNY | 4.31 | 4.4 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 2,262,104 |
23 May 2024 | CNY | 4.45 | 4.47 | 4.33 | 4.34 | 4.34 | -0.11 (-2.47%) | 2,459,751 |