Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 3.45 | 3.54 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 5,489,700 |
8 May 2024 | CNY | 3.52 | 3.54 | 3.43 | 3.46 | 3.46 | -0.09 (-2.54%) | 6,316,600 |
7 May 2024 | CNY | 3.59 | 3.69 | 3.52 | 3.55 | 3.55 | -0.04 (-1.11%) | 9,436,704 |
6 May 2024 | CNY | 3.38 | 3.59 | 3.37 | 3.59 | 3.59 | +0.17 (+4.97%) | 9,370,034 |
30 Apr 2024 | CNY | 3.57 | 3.58 | 3.4 | 3.42 | 3.42 | -0.12 (-3.39%) | 9,335,920 |
29 Apr 2024 | CNY | 3.67 | 3.75 | 3.54 | 3.54 | 3.54 | -0.14 (-3.80%) | 10,993,716 |
26 Apr 2024 | CNY | 3.56 | 3.71 | 3.56 | 3.68 | 3.68 | -0.07 (-1.87%) | 10,382,600 |
25 Apr 2024 | CNY | 3.56 | 3.75 | 3.55 | 3.75 | 3.75 | +0.18 (+5.04%) | 11,162,200 |
24 Apr 2024 | CNY | 3.66 | 3.77 | 3.52 | 3.57 | 3.57 | -0.14 (-3.77%) | 12,060,600 |
23 Apr 2024 | CNY | 3.88 | 3.88 | 3.71 | 3.71 | 3.71 | -0.2 (-5.12%) | 12,143,513 |
22 Apr 2024 | CNY | 3.76 | 3.94 | 3.72 | 3.91 | 3.91 | +0.16 (+4.27%) | 12,125,451 |
19 Apr 2024 | CNY | 3.62 | 3.75 | 3.6 | 3.75 | 3.75 | +0.18 (+5.04%) | 12,046,211 |
18 Apr 2024 | CNY | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | +0.17 (+5%) | 7,513,800 |
17 Apr 2024 | CNY | 3.33 | 3.6 | 3.33 | 3.4 | 3.4 | -0.11 (-3.13%) | 13,147,090 |
16 Apr 2024 | CNY | 3.51 | 3.52 | 3.51 | 3.51 | 3.51 | -0.18 (-4.88%) | 2,750,492 |
15 Apr 2024 | CNY | 3.71 | 3.79 | 3.69 | 3.69 | 3.69 | -0.19 (-4.90%) | 9,341,500 |
12 Apr 2024 | CNY | 4.04 | 4.06 | 3.87 | 3.88 | 3.88 | -0.16 (-3.96%) | 9,597,000 |
11 Apr 2024 | CNY | 4.06 | 4.13 | 3.95 | 4.04 | 4.04 | -0.01 (-0.25%) | 8,991,800 |
10 Apr 2024 | CNY | 4.23 | 4.24 | 4.04 | 4.05 | 4.05 | -0.2 (-4.71%) | 14,768,900 |
9 Apr 2024 | CNY | 4.21 | 4.37 | 4.12 | 4.25 | 4.25 | +0.08 (+1.92%) | 13,981,400 |
8 Apr 2024 | CNY | 4.45 | 4.46 | 4.15 | 4.17 | 4.17 | -0.19 (-4.36%) | 17,479,800 |
3 Apr 2024 | CNY | 4.26 | 4.36 | 4.17 | 4.36 | 4.36 | +0.21 (+5.06%) | 16,787,001 |
2 Apr 2024 | CNY | 4.25 | 4.38 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 21,406,311 |
1 Apr 2024 | CNY | 3.98 | 4.18 | 3.96 | 4.18 | 4.18 | +0.2 (+5.03%) | 10,514,000 |
29 Mar 2024 | CNY | 3.84 | 3.98 | 3.8 | 3.98 | 3.98 | +0.19 (+5.01%) | 13,420,801 |
28 Mar 2024 | CNY | 3.79 | 3.97 | 3.79 | 3.79 | 3.79 | -0.2 (-5.01%) | 24,046,016 |
27 Mar 2024 | CNY | 4.19 | 4.26 | 3.99 | 3.99 | 3.99 | -0.21 (-5%) | 18,302,900 |
26 Mar 2024 | CNY | 4.45 | 4.47 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 39,120,395 |
25 Mar 2024 | CNY | 4.26 | 4.26 | 4.23 | 4.26 | 4.26 | +0.2 (+4.93%) | 5,919,400 |
22 Mar 2024 | CNY | 3.88 | 4.06 | 3.86 | 4.06 | 4.06 | +0.19 (+4.91%) | 16,854,100 |