Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 3.88 | 3.99 | 3.85 | 3.93 | 3.93 | +0.06 (+1.55%) | 118,999,053 |
13 May 2024 | CNY | 3.91 | 3.94 | 3.83 | 3.87 | 3.87 | -0.1 (-2.52%) | 123,516,482 |
10 May 2024 | CNY | 3.8 | 4.08 | 3.76 | 3.97 | 3.97 | +0.19 (+5.03%) | 237,276,711 |
9 May 2024 | CNY | 3.72 | 3.97 | 3.66 | 3.78 | 3.78 | +0.09 (+2.44%) | 185,548,552 |
8 May 2024 | CNY | 3.85 | 3.88 | 3.67 | 3.69 | 3.69 | -0.22 (-5.63%) | 151,279,877 |
7 May 2024 | CNY | 3.9 | 4 | 3.78 | 3.91 | 3.91 | -0.02 (-0.51%) | 219,171,178 |
6 May 2024 | CNY | 4.12 | 4.19 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 304,273,217 |
30 Apr 2024 | CNY | 3.82 | 4.1 | 3.74 | 3.98 | 3.98 | +0.25 (+6.70%) | 366,673,229 |
29 Apr 2024 | CNY | 3.35 | 3.73 | 3.35 | 3.73 | 3.73 | +0.34 (+10.03%) | 108,010,943 |
26 Apr 2024 | CNY | 3.19 | 3.41 | 3.16 | 3.39 | 3.39 | +0.19 (+5.94%) | 133,345,563 |
25 Apr 2024 | CNY | 3.18 | 3.26 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 45,580,700 |
24 Apr 2024 | CNY | 3.21 | 3.22 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 42,738,756 |
23 Apr 2024 | CNY | 3.21 | 3.25 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 42,522,041 |
22 Apr 2024 | CNY | 3.2 | 3.25 | 3.17 | 3.2 | 3.2 | -0.01 (-0.31%) | 43,000,043 |
19 Apr 2024 | CNY | 3.23 | 3.27 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 43,441,434 |
18 Apr 2024 | CNY | 3.27 | 3.31 | 3.22 | 3.25 | 3.25 | -0.04 (-1.22%) | 50,875,891 |
17 Apr 2024 | CNY | 3.21 | 3.3 | 3.21 | 3.29 | 3.29 | +0.09 (+2.81%) | 59,446,475 |
16 Apr 2024 | CNY | 3.27 | 3.31 | 3.17 | 3.2 | 3.2 | -0.09 (-2.74%) | 82,009,169 |
15 Apr 2024 | CNY | 3.27 | 3.34 | 3.19 | 3.29 | 3.29 | 0.0 (0.0%) | 80,061,581 |
12 Apr 2024 | CNY | 3.41 | 3.43 | 3.28 | 3.29 | 3.29 | -0.13 (-3.80%) | 85,328,445 |
11 Apr 2024 | CNY | 3.41 | 3.46 | 3.37 | 3.42 | 3.42 | -0.04 (-1.16%) | 61,133,541 |
10 Apr 2024 | CNY | 3.59 | 3.6 | 3.43 | 3.46 | 3.46 | -0.15 (-4.16%) | 73,758,403 |
9 Apr 2024 | CNY | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | +0.05 (+1.40%) | 36,939,528 |
8 Apr 2024 | CNY | 3.64 | 3.66 | 3.56 | 3.56 | 3.56 | -0.1 (-2.73%) | 63,580,390 |
3 Apr 2024 | CNY | 3.73 | 3.76 | 3.66 | 3.66 | 3.66 | -0.09 (-2.40%) | 70,151,390 |
2 Apr 2024 | CNY | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -0.09 (-2.34%) | 81,827,184 |
1 Apr 2024 | CNY | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | +0.07 (+1.86%) | 52,137,097 |
29 Mar 2024 | CNY | 3.81 | 3.83 | 3.74 | 3.77 | 3.77 | -0.08 (-2.08%) | 42,610,863 |
28 Mar 2024 | CNY | 3.85 | 3.89 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 55,931,944 |
27 Mar 2024 | CNY | 4 | 4.01 | 3.85 | 3.85 | 3.85 | -0.18 (-4.47%) | 72,348,304 |