Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 3.79 | 3.79 | 3.63 | 3.68 | 3.68 | +0.07 (+1.94%) | 9,266,233 |
30 Apr 2024 | CNY | 3.79 | 3.79 | 3.54 | 3.61 | 3.61 | -0.11 (-2.96%) | 9,873,135 |
29 Apr 2024 | CNY | 3.43 | 3.74 | 3.42 | 3.72 | 3.72 | +0.26 (+7.51%) | 12,747,366 |
26 Apr 2024 | CNY | 3.45 | 3.49 | 3.31 | 3.46 | 3.46 | +0.01 (+0.29%) | 9,573,250 |
25 Apr 2024 | CNY | 3.42 | 3.5 | 3.34 | 3.45 | 3.45 | +0.03 (+0.88%) | 7,738,700 |
24 Apr 2024 | CNY | 3.32 | 3.44 | 3.26 | 3.42 | 3.42 | +0.16 (+4.91%) | 9,504,900 |
23 Apr 2024 | CNY | 3.13 | 3.32 | 3.1 | 3.26 | 3.26 | +0.13 (+4.15%) | 8,330,200 |
22 Apr 2024 | CNY | 3.26 | 3.27 | 3.02 | 3.13 | 3.13 | -0.09 (-2.80%) | 8,815,600 |
19 Apr 2024 | CNY | 3.3 | 3.32 | 3.15 | 3.22 | 3.22 | -0.05 (-1.53%) | 9,134,204 |
18 Apr 2024 | CNY | 3.39 | 3.39 | 3.21 | 3.27 | 3.27 | -0.11 (-3.25%) | 11,313,523 |
17 Apr 2024 | CNY | 3.07 | 3.4 | 3.03 | 3.38 | 3.38 | +0.41 (+13.80%) | 16,561,507 |
16 Apr 2024 | CNY | 3.3 | 3.3 | 2.95 | 2.97 | 2.97 | -0.39 (-11.61%) | 18,378,753 |
15 Apr 2024 | CNY | 3.72 | 3.77 | 3.25 | 3.36 | 3.36 | -0.41 (-10.88%) | 16,927,657 |
12 Apr 2024 | CNY | 3.86 | 3.92 | 3.75 | 3.77 | 3.77 | -0.07 (-1.82%) | 8,223,455 |
11 Apr 2024 | CNY | 3.84 | 3.93 | 3.76 | 3.84 | 3.84 | -0.01 (-0.26%) | 7,521,300 |
10 Apr 2024 | CNY | 4.08 | 4.08 | 3.78 | 3.85 | 3.85 | -0.22 (-5.41%) | 11,466,800 |
9 Apr 2024 | CNY | 4.05 | 4.1 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 5,415,400 |
8 Apr 2024 | CNY | 4.13 | 4.15 | 3.99 | 4 | 4 | -0.15 (-3.61%) | 6,828,350 |
3 Apr 2024 | CNY | 4.22 | 4.23 | 4.08 | 4.15 | 4.15 | -0.07 (-1.66%) | 7,141,600 |
2 Apr 2024 | CNY | 4.29 | 4.29 | 4.17 | 4.22 | 4.22 | -0.06 (-1.40%) | 6,469,900 |
1 Apr 2024 | CNY | 4.12 | 4.29 | 4.12 | 4.28 | 4.28 | +0.16 (+3.88%) | 8,839,800 |
29 Mar 2024 | CNY | 4.08 | 4.13 | 3.97 | 4.12 | 4.12 | +0.07 (+1.73%) | 3,620,730 |
28 Mar 2024 | CNY | 3.89 | 4.11 | 3.89 | 4.05 | 4.05 | +0.15 (+3.85%) | 8,486,230 |
27 Mar 2024 | CNY | 4.07 | 4.12 | 3.89 | 3.9 | 3.9 | -0.21 (-5.11%) | 7,986,550 |
26 Mar 2024 | CNY | 4.09 | 4.22 | 4.01 | 4.11 | 4.11 | -0.01 (-0.24%) | 10,146,500 |
25 Mar 2024 | CNY | 4.23 | 4.39 | 4.1 | 4.12 | 4.12 | -0.13 (-3.06%) | 10,414,476 |
22 Mar 2024 | CNY | 4.32 | 4.35 | 4.18 | 4.25 | 4.25 | -0.09 (-2.07%) | 9,591,200 |
21 Mar 2024 | CNY | 4.33 | 4.37 | 4.21 | 4.34 | 4.34 | +0.02 (+0.46%) | 8,095,496 |
20 Mar 2024 | CNY | 4.2 | 4.32 | 4.19 | 4.32 | 4.32 | +0.12 (+2.86%) | 7,579,003 |
19 Mar 2024 | CNY | 4.18 | 4.27 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 9,696,496 |