Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 3.41 | 3.5 | 3.41 | 3.47 | 3.47 | +0.07 (+2.06%) | 6,780,600 |
8 May 2024 | CNY | 3.48 | 3.48 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 7,486,400 |
7 May 2024 | CNY | 3.48 | 3.51 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 8,568,400 |
6 May 2024 | CNY | 3.44 | 3.49 | 3.43 | 3.46 | 3.46 | +0.05 (+1.47%) | 8,920,540 |
30 Apr 2024 | CNY | 3.5 | 3.51 | 3.35 | 3.41 | 3.41 | -0.09 (-2.57%) | 12,743,200 |
29 Apr 2024 | CNY | 3.34 | 3.51 | 3.31 | 3.5 | 3.5 | +0.17 (+5.11%) | 15,038,156 |
26 Apr 2024 | CNY | 3.24 | 3.36 | 3.21 | 3.33 | 3.33 | +0.09 (+2.78%) | 12,521,891 |
25 Apr 2024 | CNY | 3.21 | 3.29 | 3.19 | 3.24 | 3.24 | +0.02 (+0.62%) | 8,505,441 |
24 Apr 2024 | CNY | 3.18 | 3.24 | 3.16 | 3.22 | 3.22 | +0.06 (+1.90%) | 7,623,077 |
23 Apr 2024 | CNY | 3.16 | 3.21 | 3.14 | 3.16 | 3.16 | +0.03 (+0.96%) | 8,027,027 |
22 Apr 2024 | CNY | 3.19 | 3.22 | 3.09 | 3.13 | 3.13 | -0.06 (-1.88%) | 10,282,076 |
19 Apr 2024 | CNY | 3.23 | 3.28 | 3.17 | 3.19 | 3.19 | -0.06 (-1.85%) | 10,220,600 |
18 Apr 2024 | CNY | 3.28 | 3.31 | 3.2 | 3.25 | 3.25 | -0.02 (-0.61%) | 11,459,465 |
17 Apr 2024 | CNY | 3.09 | 3.29 | 3.09 | 3.27 | 3.27 | +0.25 (+8.28%) | 18,390,859 |
16 Apr 2024 | CNY | 3.23 | 3.27 | 3.01 | 3.02 | 3.02 | -0.24 (-7.36%) | 19,591,485 |
15 Apr 2024 | CNY | 3.49 | 3.52 | 3.21 | 3.26 | 3.26 | -0.29 (-8.17%) | 25,822,456 |
12 Apr 2024 | CNY | 3.58 | 3.66 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 14,508,517 |
11 Apr 2024 | CNY | 3.49 | 3.6 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 10,693,688 |
10 Apr 2024 | CNY | 3.6 | 3.62 | 3.47 | 3.5 | 3.5 | -0.12 (-3.31%) | 15,595,716 |
9 Apr 2024 | CNY | 3.59 | 3.64 | 3.56 | 3.62 | 3.62 | 0.0 (0.0%) | 12,581,299 |
8 Apr 2024 | CNY | 3.7 | 3.8 | 3.61 | 3.62 | 3.62 | -0.07 (-1.90%) | 18,303,076 |
3 Apr 2024 | CNY | 3.78 | 3.81 | 3.67 | 3.69 | 3.69 | -0.13 (-3.40%) | 23,235,455 |
2 Apr 2024 | CNY | 3.78 | 3.83 | 3.74 | 3.82 | 3.82 | +0.03 (+0.79%) | 22,697,500 |
1 Apr 2024 | CNY | 3.71 | 3.81 | 3.7 | 3.79 | 3.79 | +0.04 (+1.07%) | 32,083,027 |
29 Mar 2024 | CNY | 3.61 | 3.9 | 3.61 | 3.75 | 3.75 | +0.14 (+3.88%) | 30,335,196 |
28 Mar 2024 | CNY | 3.53 | 3.67 | 3.53 | 3.61 | 3.61 | +0.04 (+1.12%) | 15,058,900 |
27 Mar 2024 | CNY | 3.69 | 3.75 | 3.55 | 3.57 | 3.57 | -0.12 (-3.25%) | 19,513,794 |
26 Mar 2024 | CNY | 3.61 | 3.73 | 3.6 | 3.69 | 3.69 | +0.07 (+1.93%) | 27,730,106 |
25 Mar 2024 | CNY | 3.8 | 3.82 | 3.61 | 3.62 | 3.62 | -0.2 (-5.24%) | 35,664,315 |
22 Mar 2024 | CNY | 3.85 | 3.9 | 3.76 | 3.82 | 3.82 | +0.01 (+0.26%) | 38,911,641 |