Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 3.7 | 3.76 | 3.7 | 3.73 | 3.73 | +0.03 (+0.81%) | 9,363,160 |
8 May 2024 | CNY | 3.76 | 3.78 | 3.69 | 3.7 | 3.7 | -0.07 (-1.86%) | 9,908,944 |
7 May 2024 | CNY | 3.77 | 3.81 | 3.74 | 3.77 | 3.77 | -0.02 (-0.53%) | 12,337,235 |
6 May 2024 | CNY | 3.64 | 3.79 | 3.63 | 3.79 | 3.79 | +0.19 (+5.28%) | 25,589,460 |
30 Apr 2024 | CNY | 3.55 | 3.68 | 3.55 | 3.6 | 3.6 | +0.05 (+1.41%) | 16,753,427 |
29 Apr 2024 | CNY | 3.46 | 3.55 | 3.45 | 3.55 | 3.55 | +0.08 (+2.31%) | 10,746,136 |
26 Apr 2024 | CNY | 3.46 | 3.48 | 3.42 | 3.47 | 3.47 | +0.01 (+0.29%) | 11,426,040 |
25 Apr 2024 | CNY | 3.42 | 3.49 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 12,456,806 |
24 Apr 2024 | CNY | 3.4 | 3.43 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 13,259,020 |
23 Apr 2024 | CNY | 3.45 | 3.47 | 3.39 | 3.39 | 3.39 | -0.07 (-2.02%) | 17,804,750 |
22 Apr 2024 | CNY | 3.48 | 3.57 | 3.43 | 3.46 | 3.46 | -0.11 (-3.08%) | 22,549,649 |
19 Apr 2024 | CNY | 3.53 | 3.63 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 9,131,684 |
18 Apr 2024 | CNY | 3.59 | 3.62 | 3.54 | 3.55 | 3.55 | -0.04 (-1.11%) | 8,352,986 |
17 Apr 2024 | CNY | 3.46 | 3.59 | 3.46 | 3.59 | 3.59 | +0.14 (+4.06%) | 10,531,764 |
16 Apr 2024 | CNY | 3.55 | 3.57 | 3.44 | 3.45 | 3.45 | -0.14 (-3.90%) | 14,223,811 |
15 Apr 2024 | CNY | 3.68 | 3.69 | 3.55 | 3.59 | 3.59 | -0.06 (-1.64%) | 13,106,974 |
12 Apr 2024 | CNY | 3.69 | 3.71 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 7,176,200 |
11 Apr 2024 | CNY | 3.67 | 3.73 | 3.63 | 3.7 | 3.7 | +0.02 (+0.54%) | 7,845,153 |
10 Apr 2024 | CNY | 3.69 | 3.73 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 10,445,582 |
9 Apr 2024 | CNY | 3.63 | 3.71 | 3.62 | 3.7 | 3.7 | +0.09 (+2.49%) | 10,711,880 |
8 Apr 2024 | CNY | 3.64 | 3.67 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 7,061,509 |
3 Apr 2024 | CNY | 3.62 | 3.65 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 6,490,560 |
2 Apr 2024 | CNY | 3.58 | 3.63 | 3.57 | 3.63 | 3.63 | +0.05 (+1.40%) | 9,207,964 |
1 Apr 2024 | CNY | 3.5 | 3.58 | 3.49 | 3.58 | 3.58 | +0.07 (+1.99%) | 9,569,199 |
29 Mar 2024 | CNY | 3.46 | 3.51 | 3.45 | 3.51 | 3.51 | +0.05 (+1.45%) | 2,511,262 |
28 Mar 2024 | CNY | 3.48 | 3.51 | 3.44 | 3.46 | 3.46 | 0.0 (0.0%) | 6,506,987 |
27 Mar 2024 | CNY | 3.49 | 3.52 | 3.46 | 3.46 | 3.46 | -0.03 (-0.86%) | 7,110,440 |
26 Mar 2024 | CNY | 3.46 | 3.5 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 7,212,686 |
25 Mar 2024 | CNY | 3.5 | 3.54 | 3.47 | 3.47 | 3.47 | -0.02 (-0.57%) | 6,646,750 |
22 Mar 2024 | CNY | 3.55 | 3.56 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 7,289,644 |