Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 3.18 | 3.28 | 3.14 | 3.17 | 3.17 | +0.04 (+1.28%) | 10,869,014 |
30 Apr 2024 | CNY | 3.18 | 3.21 | 3.06 | 3.13 | 3.13 | -0.06 (-1.88%) | 10,198,305 |
29 Apr 2024 | CNY | 3.02 | 3.19 | 3.01 | 3.19 | 3.19 | +0.16 (+5.28%) | 16,003,307 |
26 Apr 2024 | CNY | 3.04 | 3.09 | 2.92 | 3.03 | 3.03 | -0.11 (-3.50%) | 17,588,300 |
25 Apr 2024 | CNY | 3.1 | 3.15 | 3.03 | 3.14 | 3.14 | +0.03 (+0.96%) | 10,769,477 |
24 Apr 2024 | CNY | 2.93 | 3.12 | 2.93 | 3.11 | 3.11 | +0.18 (+6.14%) | 12,292,100 |
23 Apr 2024 | CNY | 2.86 | 2.97 | 2.82 | 2.93 | 2.93 | +0.08 (+2.81%) | 10,898,498 |
22 Apr 2024 | CNY | 2.94 | 2.95 | 2.78 | 2.85 | 2.85 | -0.1 (-3.39%) | 15,786,929 |
19 Apr 2024 | CNY | 2.86 | 3.05 | 2.81 | 2.95 | 2.95 | +0.09 (+3.15%) | 15,878,707 |
18 Apr 2024 | CNY | 2.93 | 2.94 | 2.79 | 2.86 | 2.86 | -0.06 (-2.05%) | 12,295,668 |
17 Apr 2024 | CNY | 2.61 | 2.93 | 2.61 | 2.92 | 2.92 | +0.36 (+14.06%) | 18,654,468 |
16 Apr 2024 | CNY | 2.96 | 2.96 | 2.54 | 2.56 | 2.56 | -0.43 (-14.38%) | 21,700,375 |
15 Apr 2024 | CNY | 3.25 | 3.29 | 2.92 | 2.99 | 2.99 | -0.28 (-8.56%) | 18,550,363 |
12 Apr 2024 | CNY | 3.31 | 3.39 | 3.27 | 3.27 | 3.27 | -0.04 (-1.21%) | 8,033,900 |
11 Apr 2024 | CNY | 3.28 | 3.37 | 3.25 | 3.31 | 3.31 | +0.01 (+0.30%) | 7,362,043 |
10 Apr 2024 | CNY | 3.42 | 3.42 | 3.24 | 3.3 | 3.3 | -0.12 (-3.51%) | 10,689,100 |
9 Apr 2024 | CNY | 3.4 | 3.46 | 3.38 | 3.42 | 3.42 | +0.03 (+0.88%) | 7,016,755 |
8 Apr 2024 | CNY | 3.54 | 3.54 | 3.38 | 3.39 | 3.39 | -0.15 (-4.24%) | 8,980,700 |
3 Apr 2024 | CNY | 3.63 | 3.63 | 3.48 | 3.54 | 3.54 | -0.08 (-2.21%) | 8,275,200 |
2 Apr 2024 | CNY | 3.66 | 3.67 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 10,898,250 |
1 Apr 2024 | CNY | 3.62 | 3.66 | 3.57 | 3.66 | 3.66 | +0.06 (+1.67%) | 10,712,704 |
29 Mar 2024 | CNY | 3.51 | 3.6 | 3.45 | 3.6 | 3.6 | +0.11 (+3.15%) | 4,733,600 |
28 Mar 2024 | CNY | 3.35 | 3.51 | 3.33 | 3.49 | 3.49 | +0.15 (+4.49%) | 9,036,100 |
27 Mar 2024 | CNY | 3.51 | 3.53 | 3.34 | 3.34 | 3.34 | -0.17 (-4.84%) | 8,790,000 |
26 Mar 2024 | CNY | 3.54 | 3.61 | 3.44 | 3.51 | 3.51 | -0.03 (-0.85%) | 8,745,100 |
25 Mar 2024 | CNY | 3.65 | 3.72 | 3.53 | 3.54 | 3.54 | -0.13 (-3.54%) | 9,369,600 |
22 Mar 2024 | CNY | 3.76 | 3.77 | 3.62 | 3.67 | 3.67 | -0.1 (-2.65%) | 10,528,700 |
21 Mar 2024 | CNY | 3.75 | 3.79 | 3.67 | 3.77 | 3.77 | +0.03 (+0.80%) | 10,669,943 |
20 Mar 2024 | CNY | 3.64 | 3.74 | 3.62 | 3.74 | 3.74 | +0.08 (+2.19%) | 11,015,800 |
19 Mar 2024 | CNY | 3.6 | 3.69 | 3.57 | 3.66 | 3.66 | +0.07 (+1.95%) | 13,765,400 |