Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 2.78 | 2.8 | 2.74 | 2.77 | 2.77 | -0.02 (-0.72%) | 18,655,900 |
2 Jul 2024 | CNY | 2.74 | 2.79 | 2.72 | 2.79 | 2.79 | +0.03 (+1.09%) | 23,315,522 |
1 Jul 2024 | CNY | 2.7 | 2.78 | 2.7 | 2.76 | 2.76 | +0.05 (+1.85%) | 27,452,400 |
28 Jun 2024 | CNY | 2.66 | 2.74 | 2.65 | 2.71 | 2.71 | +0.02 (+0.74%) | 22,999,400 |
27 Jun 2024 | CNY | 2.73 | 2.76 | 2.68 | 2.69 | 2.69 | -0.07 (-2.54%) | 18,973,302 |
26 Jun 2024 | CNY | 2.7 | 2.76 | 2.66 | 2.76 | 2.76 | +0.04 (+1.47%) | 26,660,413 |
25 Jun 2024 | CNY | 2.81 | 2.81 | 2.71 | 2.72 | 2.72 | -0.1 (-3.55%) | 35,250,020 |
24 Jun 2024 | CNY | 2.81 | 2.9 | 2.77 | 2.82 | 2.82 | -0.03 (-1.05%) | 41,267,400 |
21 Jun 2024 | CNY | 2.78 | 2.9 | 2.69 | 2.85 | 2.85 | -0.02 (-0.70%) | 57,291,613 |
20 Jun 2024 | CNY | 2.78 | 3.03 | 2.73 | 2.87 | 2.87 | +0.12 (+4.36%) | 88,334,578 |
19 Jun 2024 | CNY | 2.75 | 2.79 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 28,891,100 |
18 Jun 2024 | CNY | 2.8 | 2.81 | 2.73 | 2.75 | 2.75 | -0.04 (-1.43%) | 27,236,765 |
17 Jun 2024 | CNY | 2.9 | 2.92 | 2.79 | 2.79 | 2.79 | -0.11 (-3.79%) | 45,849,037 |
14 Jun 2024 | CNY | 2.94 | 3.03 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 35,667,900 |
13 Jun 2024 | CNY | 3.03 | 3.04 | 2.92 | 2.96 | 2.96 | -0.07 (-2.31%) | 42,120,200 |
12 Jun 2024 | CNY | 2.96 | 3.08 | 2.95 | 3.03 | 3.03 | +0.05 (+1.68%) | 45,142,825 |
11 Jun 2024 | CNY | 3.08 | 3.09 | 2.97 | 2.98 | 2.98 | -0.16 (-5.10%) | 52,590,322 |
7 Jun 2024 | CNY | 3.08 | 3.21 | 2.96 | 3.14 | 3.14 | +0.06 (+1.95%) | 76,179,318 |
6 Jun 2024 | CNY | 3.26 | 3.35 | 3.03 | 3.08 | 3.08 | -0.21 (-6.38%) | 92,375,460 |
5 Jun 2024 | CNY | 3.5 | 3.5 | 3.21 | 3.29 | 3.29 | +0.1 (+3.13%) | 142,500,273 |
4 Jun 2024 | CNY | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
3 Jun 2024 | CNY | 3.24 | 3.26 | 3.19 | 3.19 | 3.19 | -0.17 (-5.06%) | 12,162,800 |
31 May 2024 | CNY | 3.46 | 3.48 | 3.36 | 3.36 | 3.36 | -0.18 (-5.08%) | 26,995,043 |
30 May 2024 | CNY | 3.69 | 3.78 | 3.54 | 3.54 | 3.54 | -0.19 (-5.09%) | 33,158,619 |
29 May 2024 | CNY | 3.65 | 3.76 | 3.58 | 3.73 | 3.73 | +0.05 (+1.36%) | 25,895,137 |
28 May 2024 | CNY | 3.54 | 3.68 | 3.5 | 3.68 | 3.68 | +0.18 (+5.14%) | 29,570,221 |
27 May 2024 | CNY | 3.5 | 3.59 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 24,882,502 |
24 May 2024 | CNY | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.17 (+5.11%) | 20,813,273 |
23 May 2024 | CNY | 3.48 | 3.61 | 3.33 | 3.33 | 3.33 | -0.17 (-4.86%) | 36,170,251 |
22 May 2024 | CNY | 3.35 | 3.5 | 3.33 | 3.5 | 3.5 | +0.16 (+4.79%) | 20,340,341 |