Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 3.011 | 3.048 | 3.006 | 3.046 | 3.046 | +0.033 (+1.10%) | 29,468,300 |
16 May 2024 | CNY | 3.003 | 3.037 | 3.003 | 3.013 | 3.013 | +0.01 (+0.33%) | 2,436,201 |
15 May 2024 | CNY | 3.031 | 3.032 | 3.002 | 3.003 | 3.003 | -0.029 (-0.96%) | 2,946,600 |
14 May 2024 | CNY | 3.022 | 3.054 | 3.022 | 3.032 | 3.032 | +0.004 (+0.13%) | 2,312,401 |
13 May 2024 | CNY | 3.001 | 3.042 | 3 | 3.028 | 3.028 | -0.011 (-0.36%) | 2,688,300 |
10 May 2024 | CNY | 3.048 | 3.059 | 3.018 | 3.039 | 3.039 | -0.01 (-0.33%) | 2,777,700 |
9 May 2024 | CNY | 3.005 | 3.054 | 3.005 | 3.049 | 3.049 | +0.047 (+1.57%) | 2,535,200 |
8 May 2024 | CNY | 3.05 | 3.05 | 3.002 | 3.002 | 3.002 | -0.047 (-1.54%) | 2,240,200 |
7 May 2024 | CNY | 3.043 | 3.056 | 3.035 | 3.049 | 3.049 | +0.004 (+0.13%) | 2,761,500 |
6 May 2024 | CNY | 3.027 | 3.059 | 3.027 | 3.045 | 3.045 | +0.05 (+1.67%) | 2,733,100 |
30 Apr 2024 | CNY | 3.028 | 3.028 | 2.988 | 2.995 | 2.995 | -0.024 (-0.79%) | 3,007,000 |
29 Apr 2024 | CNY | 2.944 | 3.027 | 2.944 | 3.019 | 3.019 | +0.074 (+2.51%) | 3,115,800 |
26 Apr 2024 | CNY | 2.892 | 2.946 | 2.892 | 2.945 | 2.945 | +0.053 (+1.83%) | 2,257,100 |
25 Apr 2024 | CNY | 2.877 | 2.913 | 2.869 | 2.892 | 2.892 | +0.012 (+0.42%) | 1,970,200 |
24 Apr 2024 | CNY | 2.868 | 2.881 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 2,775,500 |
23 Apr 2024 | CNY | 2.891 | 2.907 | 2.86 | 2.87 | 2.87 | -0.021 (-0.73%) | 4,254,600 |
22 Apr 2024 | CNY | 2.877 | 2.913 | 2.87 | 2.891 | 2.891 | +0.001 (+0.03%) | 1,732,600 |
19 Apr 2024 | CNY | 2.92 | 2.921 | 2.873 | 2.89 | 2.89 | -0.04 (-1.37%) | 3,311,600 |
18 Apr 2024 | CNY | 2.91 | 2.962 | 2.897 | 2.93 | 2.93 | 0.0 (0.0%) | 3,394,000 |
17 Apr 2024 | CNY | 2.868 | 2.931 | 2.868 | 2.93 | 2.93 | +0.065 (+2.27%) | 2,491,804 |
16 Apr 2024 | CNY | 2.92 | 2.927 | 2.864 | 2.865 | 2.865 | -0.07 (-2.39%) | 3,633,904 |
15 Apr 2024 | CNY | 2.913 | 2.947 | 2.888 | 2.935 | 2.935 | +0.032 (+1.10%) | 3,411,100 |
12 Apr 2024 | CNY | 2.927 | 2.933 | 2.895 | 2.903 | 2.903 | -0.017 (-0.58%) | 4,000,200 |
11 Apr 2024 | CNY | 2.918 | 2.943 | 2.9 | 2.92 | 2.92 | -0.002 (-0.07%) | 3,845,400 |
10 Apr 2024 | CNY | 2.971 | 2.971 | 2.911 | 2.922 | 2.922 | -0.052 (-1.75%) | 3,523,100 |
9 Apr 2024 | CNY | 2.96 | 2.975 | 2.939 | 2.974 | 2.974 | +0.021 (+0.71%) | 4,063,200 |
8 Apr 2024 | CNY | 2.979 | 2.985 | 2.948 | 2.953 | 2.953 | -0.036 (-1.20%) | 10,216,800 |
3 Apr 2024 | CNY | 2.999 | 3 | 2.976 | 2.989 | 2.989 | -0.021 (-0.70%) | 9,184,600 |
2 Apr 2024 | CNY | 3.03 | 3.037 | 2.993 | 3.01 | 3.01 | -0.016 (-0.53%) | 2,920,900 |
1 Apr 2024 | CNY | 2.966 | 3.031 | 2.96 | 3.026 | 3.026 | +0.076 (+2.58%) | 4,817,500 |