Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 3.78 | 3.85 | 3.63 | 3.84 | 3.84 | +0.17 (+4.63%) | 16,507,300 |
16 May 2024 | CNY | 3.62 | 3.71 | 3.6 | 3.67 | 3.67 | +0.07 (+1.94%) | 10,837,300 |
15 May 2024 | CNY | 3.59 | 3.69 | 3.55 | 3.6 | 3.6 | -0.01 (-0.28%) | 10,336,300 |
14 May 2024 | CNY | 3.49 | 3.64 | 3.49 | 3.61 | 3.61 | +0.14 (+4.03%) | 13,035,700 |
13 May 2024 | CNY | 3.65 | 3.65 | 3.46 | 3.47 | 3.47 | -0.2 (-5.45%) | 15,267,600 |
10 May 2024 | CNY | 3.78 | 3.84 | 3.65 | 3.67 | 3.67 | -0.09 (-2.39%) | 13,322,100 |
9 May 2024 | CNY | 3.73 | 3.8 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 10,742,804 |
8 May 2024 | CNY | 3.82 | 3.85 | 3.7 | 3.73 | 3.73 | -0.1 (-2.61%) | 14,699,400 |
7 May 2024 | CNY | 3.76 | 3.84 | 3.65 | 3.83 | 3.83 | -0.06 (-1.54%) | 20,659,454 |
6 May 2024 | CNY | 3.95 | 3.99 | 3.82 | 3.89 | 3.89 | +0.01 (+0.26%) | 17,560,104 |
30 Apr 2024 | CNY | 3.93 | 3.97 | 3.8 | 3.88 | 3.88 | -0.05 (-1.27%) | 14,287,302 |
29 Apr 2024 | CNY | 3.76 | 3.95 | 3.75 | 3.93 | 3.93 | +0.17 (+4.52%) | 14,489,200 |
26 Apr 2024 | CNY | 3.69 | 3.79 | 3.62 | 3.76 | 3.76 | +0.07 (+1.90%) | 14,632,100 |
25 Apr 2024 | CNY | 3.66 | 3.73 | 3.64 | 3.69 | 3.69 | 0.0 (0.0%) | 14,422,500 |
24 Apr 2024 | CNY | 3.55 | 3.72 | 3.54 | 3.69 | 3.69 | +0.18 (+5.13%) | 17,486,102 |
23 Apr 2024 | CNY | 3.42 | 3.54 | 3.42 | 3.51 | 3.51 | +0.08 (+2.33%) | 15,041,002 |
22 Apr 2024 | CNY | 3.59 | 3.59 | 3.38 | 3.43 | 3.43 | -0.2 (-5.51%) | 19,826,502 |
19 Apr 2024 | CNY | 3.58 | 3.73 | 3.56 | 3.63 | 3.63 | +0.04 (+1.11%) | 19,333,702 |
18 Apr 2024 | CNY | 3.8 | 3.82 | 3.55 | 3.59 | 3.59 | -0.19 (-5.03%) | 24,638,655 |
17 Apr 2024 | CNY | 3.22 | 3.78 | 3.22 | 3.78 | 3.78 | +0.63 (+20%) | 32,905,971 |
16 Apr 2024 | CNY | 3.55 | 3.58 | 3.14 | 3.15 | 3.15 | -0.44 (-12.26%) | 26,111,474 |
15 Apr 2024 | CNY | 3.95 | 3.98 | 3.44 | 3.59 | 3.59 | -0.41 (-10.25%) | 28,970,100 |
12 Apr 2024 | CNY | 4.05 | 4.14 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 15,410,901 |
11 Apr 2024 | CNY | 3.99 | 4.11 | 3.94 | 4.07 | 4.07 | +0.06 (+1.50%) | 17,780,684 |
10 Apr 2024 | CNY | 4.22 | 4.23 | 3.94 | 4.01 | 4.01 | -0.16 (-3.84%) | 24,357,593 |
9 Apr 2024 | CNY | 4.15 | 4.25 | 4.11 | 4.17 | 4.17 | 0.0 (0.0%) | 17,475,000 |
8 Apr 2024 | CNY | 4.41 | 4.43 | 4.14 | 4.17 | 4.17 | -0.28 (-6.29%) | 24,446,642 |
3 Apr 2024 | CNY | 4.6 | 4.64 | 4.39 | 4.45 | 4.45 | -0.16 (-3.47%) | 24,932,729 |
2 Apr 2024 | CNY | 4.54 | 4.85 | 4.44 | 4.61 | 4.61 | +0.07 (+1.54%) | 38,116,093 |
1 Apr 2024 | CNY | 4.41 | 4.56 | 4.41 | 4.54 | 4.54 | +0.17 (+3.89%) | 21,239,704 |