Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 3.76 | 3.76 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 2,590,500 |
20 May 2024 | CNY | 3.78 | 3.81 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 21,857,218 |
17 May 2024 | CNY | 3.73 | 3.78 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 18,006,493 |
16 May 2024 | CNY | 3.73 | 3.75 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 14,653,248 |
15 May 2024 | CNY | 3.77 | 3.78 | 3.72 | 3.72 | 3.72 | -0.05 (-1.33%) | 13,166,234 |
14 May 2024 | CNY | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 16,910,325 |
13 May 2024 | CNY | 3.77 | 3.77 | 3.71 | 3.75 | 3.75 | -0.03 (-0.79%) | 23,297,296 |
10 May 2024 | CNY | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | -0.05 (-1.31%) | 21,802,093 |
9 May 2024 | CNY | 3.82 | 3.84 | 3.79 | 3.83 | 3.83 | +0.02 (+0.52%) | 24,979,241 |
8 May 2024 | CNY | 3.85 | 3.86 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 25,148,624 |
7 May 2024 | CNY | 3.9 | 3.9 | 3.83 | 3.87 | 3.87 | -0.03 (-0.77%) | 24,639,102 |
6 May 2024 | CNY | 3.89 | 3.93 | 3.87 | 3.9 | 3.9 | +0.04 (+1.04%) | 35,610,576 |
30 Apr 2024 | CNY | 3.95 | 3.95 | 3.83 | 3.86 | 3.86 | -0.12 (-3.02%) | 51,286,739 |
29 Apr 2024 | CNY | 4.05 | 4.06 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 75,034,964 |
26 Apr 2024 | CNY | 3.81 | 4.11 | 3.8 | 4.05 | 4.05 | +0.25 (+6.58%) | 96,775,057 |
25 Apr 2024 | CNY | 3.82 | 3.83 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 12,335,920 |
24 Apr 2024 | CNY | 3.78 | 3.82 | 3.74 | 3.82 | 3.82 | +0.04 (+1.06%) | 13,810,029 |
23 Apr 2024 | CNY | 3.77 | 3.8 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 15,026,141 |
22 Apr 2024 | CNY | 3.81 | 3.84 | 3.76 | 3.76 | 3.76 | -0.05 (-1.31%) | 17,896,752 |
19 Apr 2024 | CNY | 3.78 | 3.85 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 21,858,437 |
18 Apr 2024 | CNY | 3.75 | 3.81 | 3.71 | 3.8 | 3.8 | +0.06 (+1.60%) | 27,874,433 |
17 Apr 2024 | CNY | 3.65 | 3.74 | 3.65 | 3.74 | 3.74 | +0.1 (+2.75%) | 22,083,382 |
16 Apr 2024 | CNY | 3.7 | 3.74 | 3.63 | 3.64 | 3.64 | -0.07 (-1.89%) | 25,429,562 |
15 Apr 2024 | CNY | 3.67 | 3.75 | 3.57 | 3.71 | 3.71 | +0.02 (+0.54%) | 32,239,562 |
12 Apr 2024 | CNY | 3.79 | 3.81 | 3.68 | 3.69 | 3.69 | -0.11 (-2.89%) | 20,624,366 |
11 Apr 2024 | CNY | 3.76 | 3.82 | 3.75 | 3.8 | 3.8 | +0.02 (+0.53%) | 14,090,089 |
10 Apr 2024 | CNY | 3.81 | 3.84 | 3.75 | 3.78 | 3.78 | -0.03 (-0.79%) | 22,564,830 |
9 Apr 2024 | CNY | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 18,503,666 |
8 Apr 2024 | CNY | 3.81 | 3.85 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 19,370,302 |
3 Apr 2024 | CNY | 3.82 | 3.84 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 17,549,057 |