Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 3.1 | 3.19 | 3.09 | 3.14 | 3.14 | +0.05 (+1.62%) | 8,863,200 |
8 May 2024 | CNY | 3.11 | 3.15 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 8,244,000 |
7 May 2024 | CNY | 3.11 | 3.16 | 3.07 | 3.11 | 3.11 | -0.01 (-0.32%) | 7,803,800 |
6 May 2024 | CNY | 3.05 | 3.12 | 3.04 | 3.12 | 3.12 | +0.11 (+3.65%) | 11,853,400 |
30 Apr 2024 | CNY | 3.08 | 3.11 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 12,155,000 |
29 Apr 2024 | CNY | 2.89 | 3.08 | 2.88 | 3.08 | 3.08 | +0.14 (+4.76%) | 16,777,875 |
26 Apr 2024 | CNY | 2.95 | 2.98 | 2.86 | 2.94 | 2.94 | -0.01 (-0.34%) | 12,099,498 |
25 Apr 2024 | CNY | 2.92 | 2.99 | 2.88 | 2.95 | 2.95 | +0.03 (+1.03%) | 12,266,798 |
24 Apr 2024 | CNY | 2.96 | 2.97 | 2.85 | 2.92 | 2.92 | -0.04 (-1.35%) | 12,411,425 |
23 Apr 2024 | CNY | 3.04 | 3.04 | 2.93 | 2.96 | 2.96 | -0.1 (-3.27%) | 13,647,000 |
22 Apr 2024 | CNY | 3.3 | 3.31 | 3.01 | 3.06 | 3.06 | -0.25 (-7.55%) | 18,216,800 |
19 Apr 2024 | CNY | 3.29 | 3.4 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 10,636,500 |
18 Apr 2024 | CNY | 3.36 | 3.42 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 12,515,400 |
17 Apr 2024 | CNY | 3.29 | 3.36 | 3.24 | 3.36 | 3.36 | +0.11 (+3.38%) | 11,814,400 |
16 Apr 2024 | CNY | 3.48 | 3.5 | 3.23 | 3.25 | 3.25 | -0.22 (-6.34%) | 16,673,300 |
15 Apr 2024 | CNY | 3.51 | 3.56 | 3.38 | 3.47 | 3.47 | -0.05 (-1.42%) | 9,403,527 |
12 Apr 2024 | CNY | 3.51 | 3.56 | 3.47 | 3.52 | 3.52 | 0.0 (0.0%) | 10,458,500 |
11 Apr 2024 | CNY | 3.43 | 3.57 | 3.42 | 3.52 | 3.52 | +0.06 (+1.73%) | 9,867,500 |
10 Apr 2024 | CNY | 3.51 | 3.56 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 7,250,200 |
9 Apr 2024 | CNY | 3.49 | 3.54 | 3.46 | 3.52 | 3.52 | +0.03 (+0.86%) | 8,614,600 |
8 Apr 2024 | CNY | 3.54 | 3.6 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 11,892,300 |
3 Apr 2024 | CNY | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | +0.11 (+3.21%) | 12,347,300 |
2 Apr 2024 | CNY | 3.36 | 3.45 | 3.36 | 3.43 | 3.43 | +0.07 (+2.08%) | 9,837,609 |
1 Apr 2024 | CNY | 3.36 | 3.38 | 3.28 | 3.36 | 3.36 | 0.0 (0.0%) | 9,125,400 |
29 Mar 2024 | CNY | 3.29 | 3.36 | 3.28 | 3.36 | 3.36 | +0.07 (+2.13%) | 4,514,500 |
28 Mar 2024 | CNY | 3.31 | 3.35 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 7,243,000 |
27 Mar 2024 | CNY | 3.31 | 3.44 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 9,626,952 |
26 Mar 2024 | CNY | 3.38 | 3.4 | 3.28 | 3.35 | 3.35 | -0.02 (-0.59%) | 8,684,100 |
25 Mar 2024 | CNY | 3.42 | 3.46 | 3.37 | 3.37 | 3.37 | -0.06 (-1.75%) | 6,183,700 |
22 Mar 2024 | CNY | 3.49 | 3.51 | 3.41 | 3.43 | 3.43 | -0.06 (-1.72%) | 7,972,400 |