Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 3.811 | 3.849 | 3.769 | 3.826 | 3.826 | +0.015 (+0.39%) | 111,959 |
17 May 2024 | CNY | 3.801 | 3.836 | 3.757 | 3.811 | 3.811 | +0.01 (+0.26%) | 132,700 |
16 May 2024 | CNY | 3.787 | 3.848 | 3.787 | 3.801 | 3.801 | +0.029 (+0.77%) | 139,993 |
15 May 2024 | CNY | 3.772 | 3.772 | 3.772 | 3.772 | 3.772 | -0.061 (-1.59%) | 76,022 |
14 May 2024 | CNY | 3.833 | 3.833 | 3.833 | 3.833 | 3.833 | +0.021 (+0.55%) | 72,340 |
13 May 2024 | CNY | 3.812 | 3.812 | 3.812 | 3.812 | 3.812 | +0.016 (+0.42%) | 62,385 |
10 May 2024 | CNY | 3.796 | 3.796 | 3.796 | 3.796 | 3.796 | -0.004 (-0.11%) | 83,752 |
9 May 2024 | CNY | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.04 (+1.06%) | 34,997 |
8 May 2024 | CNY | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.017 (-0.45%) | 7,700 |
7 May 2024 | CNY | 3.76 | 3.823 | 3.76 | 3.777 | 3.777 | -0.024 (-0.63%) | 558,700 |
6 May 2024 | CNY | 3.801 | 3.801 | 3.801 | 3.801 | 3.801 | +0.092 (+2.48%) | 316,676 |
30 Apr 2024 | CNY | 3.709 | 3.709 | 3.709 | 3.709 | 3.709 | +0.036 (+0.98%) | 142,376 |
29 Apr 2024 | CNY | 3.673 | 3.673 | 3.673 | 3.673 | 3.673 | +0.05 (+1.38%) | 64,783 |
26 Apr 2024 | CNY | 3.623 | 3.623 | 3.623 | 3.623 | 3.623 | +0.008 (+0.22%) | 89,156 |
25 Apr 2024 | CNY | 3.615 | 3.615 | 3.615 | 3.615 | 3.615 | +0.022 (+0.61%) | 47,485 |
24 Apr 2024 | CNY | 3.593 | 3.593 | 3.593 | 3.593 | 3.593 | +0.022 (+0.62%) | 79,435 |
23 Apr 2024 | CNY | 3.606 | 3.606 | 3.565 | 3.571 | 3.571 | -0.051 (-1.41%) | 158,512 |
22 Apr 2024 | CNY | 3.622 | 3.622 | 3.622 | 3.622 | 3.622 | +0.048 (+1.34%) | 45,700 |
19 Apr 2024 | CNY | 3.576 | 3.605 | 3.571 | 3.574 | 3.574 | -0.048 (-1.33%) | 55,606 |
18 Apr 2024 | CNY | 3.622 | 3.622 | 3.622 | 3.622 | 3.622 | +0.042 (+1.17%) | 96,919 |
17 Apr 2024 | CNY | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +0.05 (+1.42%) | 60,604 |
16 Apr 2024 | CNY | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.031 (-0.87%) | 40,770 |
15 Apr 2024 | CNY | 3.555 | 3.567 | 3.555 | 3.561 | 3.561 | +0.042 (+1.19%) | 104,667 |
12 Apr 2024 | CNY | 3.519 | 3.519 | 3.519 | 3.519 | 3.519 | +0.002 (+0.06%) | 86,367 |
11 Apr 2024 | CNY | 3.517 | 3.517 | 3.517 | 3.517 | 3.517 | +0.004 (+0.11%) | 108,367 |
10 Apr 2024 | CNY | 3.514 | 3.518 | 3.513 | 3.513 | 3.513 | -0.023 (-0.65%) | 52,995 |
9 Apr 2024 | CNY | 3.54 | 3.546 | 3.536 | 3.536 | 3.536 | -0.004 (-0.11%) | 2,212 |
8 Apr 2024 | CNY | 3.535 | 3.54 | 3.532 | 3.54 | 3.54 | -0.027 (-0.76%) | 79,367 |
3 Apr 2024 | CNY | 3.545 | 3.57 | 3.545 | 3.567 | 3.567 | +0.024 (+0.68%) | 102,012 |
2 Apr 2024 | CNY | 3.543 | 3.543 | 3.543 | 3.543 | 3.543 | -0.022 (-0.62%) | 0 |