Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 3.27 | 3.35 | 3.27 | 3.3 | 3.3 | +0.02 (+0.61%) | 3,935,600 |
24 Jun 2024 | CNY | 3.41 | 3.41 | 3.25 | 3.28 | 3.28 | -0.13 (-3.81%) | 5,018,406 |
21 Jun 2024 | CNY | 3.43 | 3.45 | 3.37 | 3.41 | 3.41 | 0.0 (0.0%) | 3,554,660 |
20 Jun 2024 | CNY | 3.48 | 3.49 | 3.4 | 3.41 | 3.41 | -0.06 (-1.73%) | 4,529,400 |
19 Jun 2024 | CNY | 3.54 | 3.57 | 3.47 | 3.47 | 3.47 | -0.08 (-2.25%) | 4,993,140 |
18 Jun 2024 | CNY | 3.51 | 3.55 | 3.47 | 3.55 | 3.55 | +0.04 (+1.14%) | 4,432,100 |
17 Jun 2024 | CNY | 3.55 | 3.56 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 5,109,400 |
14 Jun 2024 | CNY | 3.52 | 3.57 | 3.43 | 3.53 | 3.53 | +0.02 (+0.57%) | 4,436,900 |
13 Jun 2024 | CNY | 3.52 | 3.57 | 3.48 | 3.51 | 3.51 | -0.01 (-0.28%) | 3,627,500 |
12 Jun 2024 | CNY | 3.49 | 3.53 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 5,319,900 |
11 Jun 2024 | CNY | 3.59 | 3.59 | 3.46 | 3.5 | 3.5 | -0.09 (-2.51%) | 7,637,300 |
7 Jun 2024 | CNY | 3.46 | 3.61 | 3.46 | 3.59 | 3.59 | +0.15 (+4.36%) | 7,834,700 |
6 Jun 2024 | CNY | 3.57 | 3.61 | 3.4 | 3.44 | 3.44 | -0.13 (-3.64%) | 10,785,965 |
5 Jun 2024 | CNY | 3.71 | 3.75 | 3.56 | 3.57 | 3.57 | -0.14 (-3.77%) | 6,478,500 |
4 Jun 2024 | CNY | 3.75 | 3.75 | 3.64 | 3.71 | 3.71 | -0.06 (-1.59%) | 7,713,494 |
3 Jun 2024 | CNY | 3.97 | 3.97 | 3.7 | 3.77 | 3.77 | -0.21 (-5.28%) | 11,294,800 |
31 May 2024 | CNY | 3.89 | 4 | 3.88 | 3.98 | 3.98 | +0.09 (+2.31%) | 5,544,500 |
30 May 2024 | CNY | 3.94 | 3.99 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 6,860,920 |
29 May 2024 | CNY | 3.97 | 4 | 3.85 | 3.93 | 3.93 | -0.04 (-1.01%) | 6,802,220 |
28 May 2024 | CNY | 3.95 | 4.01 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 5,535,900 |
27 May 2024 | CNY | 3.96 | 3.97 | 3.88 | 3.95 | 3.95 | +0.04 (+1.02%) | 5,705,100 |
24 May 2024 | CNY | 3.9 | 3.97 | 3.87 | 3.91 | 3.91 | +0.02 (+0.51%) | 5,804,460 |
23 May 2024 | CNY | 4.01 | 4.02 | 3.88 | 3.89 | 3.89 | -0.08 (-2.02%) | 6,113,800 |
22 May 2024 | CNY | 3.98 | 4.04 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 6,078,500 |
21 May 2024 | CNY | 4.01 | 4.03 | 3.94 | 3.96 | 3.96 | -0.08 (-1.98%) | 6,965,500 |
20 May 2024 | CNY | 4.06 | 4.09 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 6,935,500 |
17 May 2024 | CNY | 4.07 | 4.08 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 5,892,800 |
16 May 2024 | CNY | 4.02 | 4.08 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 6,538,400 |
15 May 2024 | CNY | 4.13 | 4.15 | 4 | 4.02 | 4.02 | -0.11 (-2.66%) | 10,000,000 |
14 May 2024 | CNY | 4.1 | 4.26 | 4.08 | 4.13 | 4.13 | +0.04 (+0.98%) | 14,057,600 |