Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 3.57 | 3.69 | 3.57 | 3.67 | 3.67 | +0.11 (+3.09%) | 12,560,100 |
30 Apr 2024 | CNY | 3.63 | 3.68 | 3.48 | 3.56 | 3.56 | -0.05 (-1.39%) | 15,615,061 |
29 Apr 2024 | CNY | 3.5 | 3.62 | 3.49 | 3.61 | 3.61 | +0.12 (+3.44%) | 13,053,900 |
26 Apr 2024 | CNY | 3.46 | 3.52 | 3.37 | 3.49 | 3.49 | +0.04 (+1.16%) | 13,706,900 |
25 Apr 2024 | CNY | 3.39 | 3.47 | 3.36 | 3.45 | 3.45 | +0.06 (+1.77%) | 10,947,400 |
24 Apr 2024 | CNY | 3.37 | 3.44 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 10,362,375 |
23 Apr 2024 | CNY | 3.24 | 3.43 | 3.24 | 3.36 | 3.36 | +0.13 (+4.02%) | 14,939,135 |
22 Apr 2024 | CNY | 3.32 | 3.39 | 3.2 | 3.23 | 3.23 | -0.07 (-2.12%) | 14,144,960 |
19 Apr 2024 | CNY | 3.38 | 3.44 | 3.29 | 3.3 | 3.3 | -0.08 (-2.37%) | 14,686,400 |
18 Apr 2024 | CNY | 3.54 | 3.56 | 3.31 | 3.38 | 3.38 | -0.14 (-3.98%) | 20,629,739 |
17 Apr 2024 | CNY | 3.05 | 3.55 | 3.05 | 3.52 | 3.52 | +0.14 (+4.14%) | 27,750,460 |
16 Apr 2024 | CNY | 3.64 | 3.66 | 3.38 | 3.38 | 3.38 | -0.37 (-9.87%) | 15,464,600 |
15 Apr 2024 | CNY | 3.8 | 3.89 | 3.62 | 3.75 | 3.75 | -0.22 (-5.54%) | 34,082,264 |
12 Apr 2024 | CNY | 3.99 | 4.03 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 18,305,800 |
11 Apr 2024 | CNY | 4.02 | 4.05 | 3.94 | 4 | 4 | -0.12 (-2.91%) | 29,243,687 |
10 Apr 2024 | CNY | 4.11 | 4.38 | 4.07 | 4.12 | 4.12 | +0.1 (+2.49%) | 53,808,625 |
9 Apr 2024 | CNY | 3.9 | 4.04 | 3.9 | 4.02 | 4.02 | +0.11 (+2.81%) | 27,307,214 |
8 Apr 2024 | CNY | 4.06 | 4.08 | 3.9 | 3.91 | 3.91 | -0.16 (-3.93%) | 37,688,999 |
3 Apr 2024 | CNY | 4.17 | 4.18 | 4.04 | 4.07 | 4.07 | -0.12 (-2.86%) | 39,781,711 |
2 Apr 2024 | CNY | 4.33 | 4.34 | 4.16 | 4.19 | 4.19 | -0.16 (-3.68%) | 54,060,062 |
1 Apr 2024 | CNY | 4.3 | 4.46 | 4.21 | 4.35 | 4.35 | +0.06 (+1.40%) | 73,551,635 |
29 Mar 2024 | CNY | 4.43 | 4.54 | 4.27 | 4.29 | 4.29 | -0.36 (-7.74%) | 63,768,095 |
28 Mar 2024 | CNY | 4.6 | 4.97 | 4.6 | 4.65 | 4.65 | -0.46 (-9.00%) | 133,187,987 |
27 Mar 2024 | CNY | 6.19 | 6.19 | 5.11 | 5.11 | 5.11 | -0.57 (-10.04%) | 158,208,616 |
26 Mar 2024 | CNY | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | +0.52 (+10.08%) | 13,635,265 |
25 Mar 2024 | CNY | 5.13 | 5.16 | 5 | 5.16 | 5.16 | +0.47 (+10.02%) | 32,667,227 |
22 Mar 2024 | CNY | 4.59 | 4.69 | 4.48 | 4.69 | 4.69 | +0.43 (+10.09%) | 49,966,800 |
21 Mar 2024 | CNY | 3.88 | 4.26 | 3.86 | 4.26 | 4.26 | +0.39 (+10.08%) | 43,523,500 |
20 Mar 2024 | CNY | 3.81 | 3.89 | 3.8 | 3.87 | 3.87 | +0.05 (+1.31%) | 11,750,454 |
19 Mar 2024 | CNY | 3.82 | 3.91 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 14,420,502 |