Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | CNY | 3.93 | 3.94 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 12,396,400 |
21 Jun 2024 | CNY | 3.92 | 4 | 3.89 | 3.95 | 3.95 | 0.0 (0.0%) | 8,658,300 |
20 Jun 2024 | CNY | 4.08 | 4.09 | 3.94 | 3.95 | 3.95 | -0.12 (-2.95%) | 12,230,600 |
19 Jun 2024 | CNY | 4.1 | 4.17 | 4.06 | 4.07 | 4.07 | -0.02 (-0.49%) | 14,277,298 |
18 Jun 2024 | CNY | 3.96 | 4.11 | 3.93 | 4.09 | 4.09 | +0.18 (+4.60%) | 17,684,591 |
17 Jun 2024 | CNY | 3.92 | 3.99 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 8,395,700 |
14 Jun 2024 | CNY | 3.93 | 3.96 | 3.87 | 3.94 | 3.94 | +0.01 (+0.25%) | 7,732,600 |
13 Jun 2024 | CNY | 3.98 | 4.01 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 8,845,600 |
12 Jun 2024 | CNY | 3.9 | 4.01 | 3.89 | 3.98 | 3.98 | +0.08 (+2.05%) | 10,133,000 |
11 Jun 2024 | CNY | 3.88 | 3.92 | 3.77 | 3.9 | 3.9 | +0.01 (+0.26%) | 11,130,440 |
7 Jun 2024 | CNY | 3.77 | 3.9 | 3.77 | 3.89 | 3.89 | +0.17 (+4.57%) | 18,674,269 |
6 Jun 2024 | CNY | 3.95 | 3.98 | 3.69 | 3.72 | 3.72 | -0.24 (-6.06%) | 24,660,146 |
5 Jun 2024 | CNY | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -0.1 (-2.46%) | 12,850,574 |
4 Jun 2024 | CNY | 4.15 | 4.15 | 4.01 | 4.06 | 4.06 | -0.11 (-2.64%) | 14,148,700 |
3 Jun 2024 | CNY | 4.26 | 4.29 | 4.13 | 4.17 | 4.17 | -0.09 (-2.11%) | 14,579,870 |
31 May 2024 | CNY | 4.23 | 4.3 | 4.21 | 4.26 | 4.26 | +0.07 (+1.67%) | 13,681,370 |
30 May 2024 | CNY | 4.22 | 4.32 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 16,284,468 |
29 May 2024 | CNY | 4.11 | 4.28 | 4.09 | 4.22 | 4.22 | +0.09 (+2.18%) | 16,699,232 |
28 May 2024 | CNY | 4.17 | 4.2 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 10,166,115 |
27 May 2024 | CNY | 4.16 | 4.19 | 4.07 | 4.19 | 4.19 | +0.05 (+1.21%) | 11,189,530 |
24 May 2024 | CNY | 4.2 | 4.21 | 4.12 | 4.14 | 4.14 | -0.06 (-1.43%) | 11,187,100 |
23 May 2024 | CNY | 4.27 | 4.28 | 4.16 | 4.2 | 4.2 | -0.07 (-1.64%) | 14,467,178 |
22 May 2024 | CNY | 4.28 | 4.33 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 13,394,285 |
21 May 2024 | CNY | 4.4 | 4.4 | 4.21 | 4.28 | 4.28 | -0.12 (-2.73%) | 22,012,985 |
20 May 2024 | CNY | 4.42 | 4.49 | 4.37 | 4.4 | 4.4 | +0.01 (+0.23%) | 17,680,578 |
17 May 2024 | CNY | 4.35 | 4.41 | 4.31 | 4.39 | 4.39 | +0.05 (+1.15%) | 13,693,000 |
16 May 2024 | CNY | 4.31 | 4.39 | 4.31 | 4.34 | 4.34 | +0.04 (+0.93%) | 12,452,700 |
15 May 2024 | CNY | 4.33 | 4.42 | 4.28 | 4.3 | 4.3 | -0.08 (-1.83%) | 12,472,928 |
14 May 2024 | CNY | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | +0.11 (+2.58%) | 14,855,131 |
13 May 2024 | CNY | 4.34 | 4.34 | 4.22 | 4.27 | 4.27 | -0.15 (-3.39%) | 17,306,300 |