Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 4.031 | 4.031 | 4.005 | 4.019 | 4.019 | -0.012 (-0.30%) | 9,733,300 |
20 May 2024 | CNY | 4.019 | 4.05 | 4.014 | 4.031 | 4.031 | +0.012 (+0.30%) | 7,725,743 |
17 May 2024 | CNY | 3.974 | 4.024 | 3.963 | 4.019 | 4.019 | +0.045 (+1.13%) | 14,855,543 |
16 May 2024 | CNY | 3.96 | 3.993 | 3.958 | 3.974 | 3.974 | +0.012 (+0.30%) | 17,585,800 |
15 May 2024 | CNY | 3.987 | 3.991 | 3.956 | 3.962 | 3.962 | -0.029 (-0.73%) | 10,601,300 |
14 May 2024 | CNY | 3.992 | 4.013 | 3.979 | 3.991 | 3.991 | -0.005 (-0.13%) | 13,936,600 |
13 May 2024 | CNY | 3.988 | 4.009 | 3.96 | 3.996 | 3.996 | -0.003 (-0.08%) | 10,057,700 |
10 May 2024 | CNY | 3.997 | 4.012 | 3.973 | 3.999 | 3.999 | +0.002 (+0.05%) | 12,258,800 |
9 May 2024 | CNY | 3.961 | 4.003 | 3.961 | 3.997 | 3.997 | +0.036 (+0.91%) | 16,051,100 |
8 May 2024 | CNY | 3.99 | 3.99 | 3.957 | 3.961 | 3.961 | -0.029 (-0.73%) | 10,048,800 |
7 May 2024 | CNY | 3.986 | 4 | 3.957 | 3.99 | 3.99 | +0.001 (+0.03%) | 13,909,100 |
6 May 2024 | CNY | 3.965 | 4.006 | 3.965 | 3.989 | 3.989 | +0.055 (+1.40%) | 16,272,700 |
30 Apr 2024 | CNY | 3.955 | 3.965 | 3.93 | 3.934 | 3.934 | -0.02 (-0.51%) | 16,283,700 |
29 Apr 2024 | CNY | 3.906 | 3.98 | 3.906 | 3.954 | 3.954 | +0.048 (+1.23%) | 18,854,100 |
26 Apr 2024 | CNY | 3.851 | 3.917 | 3.851 | 3.906 | 3.906 | +0.055 (+1.43%) | 15,815,000 |
25 Apr 2024 | CNY | 3.838 | 3.869 | 3.824 | 3.851 | 3.851 | +0.01 (+0.26%) | 7,898,500 |
24 Apr 2024 | CNY | 3.83 | 3.847 | 3.816 | 3.841 | 3.841 | +0.014 (+0.37%) | 6,757,800 |
23 Apr 2024 | CNY | 3.855 | 3.862 | 3.82 | 3.827 | 3.827 | -0.028 (-0.73%) | 12,933,600 |
22 Apr 2024 | CNY | 3.863 | 3.885 | 3.847 | 3.855 | 3.855 | -0.006 (-0.16%) | 12,140,700 |
19 Apr 2024 | CNY | 3.885 | 3.886 | 3.847 | 3.861 | 3.861 | -0.029 (-0.75%) | 16,798,500 |
18 Apr 2024 | CNY | 3.867 | 3.93 | 3.867 | 3.89 | 3.89 | +0.006 (+0.15%) | 20,924,043 |
17 Apr 2024 | CNY | 3.831 | 3.888 | 3.818 | 3.884 | 3.884 | +0.05 (+1.30%) | 16,876,700 |
16 Apr 2024 | CNY | 3.85 | 3.866 | 3.818 | 3.834 | 3.834 | -0.033 (-0.85%) | 24,028,200 |
15 Apr 2024 | CNY | 3.787 | 3.875 | 3.787 | 3.867 | 3.867 | +0.08 (+2.11%) | 28,674,100 |
12 Apr 2024 | CNY | 3.82 | 3.833 | 3.78 | 3.787 | 3.787 | -0.032 (-0.84%) | 29,187,000 |
11 Apr 2024 | CNY | 3.8 | 3.84 | 3.8 | 3.819 | 3.819 | -0.005 (-0.13%) | 16,469,000 |
10 Apr 2024 | CNY | 3.852 | 3.852 | 3.805 | 3.824 | 3.824 | -0.029 (-0.75%) | 20,495,300 |
9 Apr 2024 | CNY | 3.86 | 3.865 | 3.838 | 3.853 | 3.853 | -0.007 (-0.18%) | 18,387,200 |
8 Apr 2024 | CNY | 3.877 | 3.889 | 3.854 | 3.86 | 3.86 | -0.03 (-0.77%) | 13,497,000 |
3 Apr 2024 | CNY | 3.897 | 3.908 | 3.881 | 3.89 | 3.89 | -0.015 (-0.38%) | 11,707,400 |