Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 3.87 | 4.16 | 3.87 | 3.95 | 3.95 | -0.04 (-1.00%) | 39,267,145 |
22 May 2024 | CNY | 3.97 | 4.02 | 3.91 | 3.99 | 3.99 | +0.02 (+0.50%) | 26,264,500 |
21 May 2024 | CNY | 4.05 | 4.07 | 3.9 | 3.97 | 3.97 | -0.1 (-2.46%) | 29,731,125 |
20 May 2024 | CNY | 4.24 | 4.29 | 4.01 | 4.07 | 4.07 | -0.13 (-3.10%) | 45,307,380 |
17 May 2024 | CNY | 3.87 | 4.33 | 3.83 | 4.2 | 4.2 | +0.43 (+11.41%) | 75,327,378 |
16 May 2024 | CNY | 3.66 | 3.92 | 3.65 | 3.77 | 3.77 | +0.1 (+2.72%) | 27,106,450 |
15 May 2024 | CNY | 3.59 | 3.88 | 3.52 | 3.67 | 3.67 | +0.06 (+1.66%) | 24,540,370 |
14 May 2024 | CNY | 3.6 | 3.68 | 3.6 | 3.61 | 3.61 | +0.05 (+1.40%) | 17,719,070 |
13 May 2024 | CNY | 3.8 | 3.81 | 3.55 | 3.56 | 3.56 | -0.25 (-6.56%) | 28,409,670 |
10 May 2024 | CNY | 3.9 | 3.93 | 3.76 | 3.81 | 3.81 | -0.22 (-5.46%) | 40,459,757 |
9 May 2024 | CNY | 3.55 | 4.07 | 3.55 | 4.03 | 4.03 | +0.46 (+12.89%) | 56,368,019 |
8 May 2024 | CNY | 3.71 | 3.72 | 3.55 | 3.57 | 3.57 | -0.17 (-4.55%) | 21,299,036 |
7 May 2024 | CNY | 3.63 | 3.76 | 3.55 | 3.74 | 3.74 | +0.09 (+2.47%) | 28,030,900 |
6 May 2024 | CNY | 3.79 | 3.93 | 3.57 | 3.65 | 3.65 | -0.13 (-3.44%) | 36,347,325 |
30 Apr 2024 | CNY | 4 | 4.01 | 3.7 | 3.78 | 3.78 | -0.24 (-5.97%) | 35,514,600 |
29 Apr 2024 | CNY | 3.95 | 4.03 | 3.87 | 4.02 | 4.02 | +0.03 (+0.75%) | 40,493,340 |
26 Apr 2024 | CNY | 4.03 | 4.16 | 3.9 | 3.99 | 3.99 | -0.3 (-6.99%) | 53,222,229 |
25 Apr 2024 | CNY | 4.07 | 4.38 | 4 | 4.29 | 4.29 | +0.15 (+3.62%) | 44,270,728 |
24 Apr 2024 | CNY | 3.84 | 4.19 | 3.84 | 4.14 | 4.14 | +0.28 (+7.25%) | 30,327,500 |
23 Apr 2024 | CNY | 3.79 | 3.98 | 3.79 | 3.86 | 3.86 | +0.05 (+1.31%) | 19,507,699 |
22 Apr 2024 | CNY | 3.95 | 4.03 | 3.8 | 3.81 | 3.81 | -0.16 (-4.03%) | 27,689,485 |
19 Apr 2024 | CNY | 3.72 | 3.99 | 3.68 | 3.97 | 3.97 | +0.22 (+5.87%) | 40,443,200 |
18 Apr 2024 | CNY | 3.62 | 4.06 | 3.56 | 3.75 | 3.75 | +0.15 (+4.17%) | 45,383,388 |
17 Apr 2024 | CNY | 3.24 | 3.61 | 3.24 | 3.6 | 3.6 | +0.47 (+15.02%) | 34,286,048 |
16 Apr 2024 | CNY | 3.56 | 3.57 | 3.06 | 3.13 | 3.13 | -0.48 (-13.30%) | 31,758,303 |
15 Apr 2024 | CNY | 4.05 | 4.05 | 3.57 | 3.61 | 3.61 | -0.46 (-11.30%) | 36,985,588 |
12 Apr 2024 | CNY | 4.14 | 4.23 | 4.05 | 4.07 | 4.07 | -0.1 (-2.40%) | 20,835,068 |
11 Apr 2024 | CNY | 4.23 | 4.38 | 4.14 | 4.17 | 4.17 | -0.18 (-4.14%) | 30,094,308 |
10 Apr 2024 | CNY | 4.33 | 4.35 | 4.07 | 4.35 | 4.35 | -0.02 (-0.46%) | 35,949,280 |
9 Apr 2024 | CNY | 4.39 | 4.5 | 4.31 | 4.37 | 4.37 | -0.08 (-1.80%) | 28,342,020 |