Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 3.42 | 3.47 | 3.39 | 3.47 | 3.47 | +0.07 (+2.06%) | 39,868,475 |
24 May 2024 | CNY | 3.31 | 3.44 | 3.3 | 3.4 | 3.4 | +0.09 (+2.72%) | 50,986,102 |
23 May 2024 | CNY | 3.39 | 3.39 | 3.3 | 3.31 | 3.31 | -0.07 (-2.07%) | 30,291,900 |
22 May 2024 | CNY | 3.38 | 3.42 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 21,757,920 |
21 May 2024 | CNY | 3.44 | 3.45 | 3.35 | 3.39 | 3.39 | -0.05 (-1.45%) | 30,300,400 |
20 May 2024 | CNY | 3.37 | 3.45 | 3.35 | 3.44 | 3.44 | +0.07 (+2.08%) | 34,666,720 |
17 May 2024 | CNY | 3.35 | 3.4 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 26,013,516 |
16 May 2024 | CNY | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | -0.07 (-2.05%) | 40,770,600 |
15 May 2024 | CNY | 3.52 | 3.54 | 3.4 | 3.42 | 3.42 | -0.1 (-2.84%) | 29,748,100 |
14 May 2024 | CNY | 3.5 | 3.56 | 3.47 | 3.52 | 3.52 | 0.0 (0.0%) | 36,337,350 |
13 May 2024 | CNY | 3.5 | 3.54 | 3.43 | 3.52 | 3.52 | +0.05 (+1.44%) | 39,537,902 |
10 May 2024 | CNY | 3.42 | 3.48 | 3.4 | 3.47 | 3.47 | +0.05 (+1.46%) | 41,375,000 |
9 May 2024 | CNY | 3.37 | 3.44 | 3.36 | 3.42 | 3.42 | +0.04 (+1.18%) | 27,775,900 |
8 May 2024 | CNY | 3.41 | 3.46 | 3.38 | 3.38 | 3.38 | -0.03 (-0.88%) | 28,621,600 |
7 May 2024 | CNY | 3.5 | 3.51 | 3.37 | 3.41 | 3.41 | -0.1 (-2.85%) | 40,066,800 |
6 May 2024 | CNY | 3.44 | 3.52 | 3.39 | 3.51 | 3.51 | +0.1 (+2.93%) | 42,423,000 |
30 Apr 2024 | CNY | 3.39 | 3.45 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 28,198,300 |
29 Apr 2024 | CNY | 3.4 | 3.4 | 3.33 | 3.38 | 3.38 | -0.04 (-1.17%) | 37,400,508 |
26 Apr 2024 | CNY | 3.46 | 3.47 | 3.37 | 3.42 | 3.42 | -0.03 (-0.87%) | 29,981,860 |
25 Apr 2024 | CNY | 3.43 | 3.48 | 3.39 | 3.45 | 3.45 | +0.03 (+0.88%) | 20,678,271 |
24 Apr 2024 | CNY | 3.39 | 3.46 | 3.39 | 3.42 | 3.42 | +0.03 (+0.88%) | 22,252,100 |
23 Apr 2024 | CNY | 3.45 | 3.47 | 3.37 | 3.39 | 3.39 | -0.06 (-1.74%) | 20,925,900 |
22 Apr 2024 | CNY | 3.49 | 3.54 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 24,417,242 |
19 Apr 2024 | CNY | 3.48 | 3.55 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 22,890,401 |
18 Apr 2024 | CNY | 3.55 | 3.6 | 3.49 | 3.51 | 3.51 | -0.06 (-1.68%) | 31,962,200 |
17 Apr 2024 | CNY | 3.51 | 3.57 | 3.47 | 3.57 | 3.57 | +0.08 (+2.29%) | 31,369,068 |
16 Apr 2024 | CNY | 3.57 | 3.6 | 3.46 | 3.49 | 3.49 | -0.08 (-2.24%) | 40,273,400 |
15 Apr 2024 | CNY | 3.52 | 3.59 | 3.47 | 3.57 | 3.57 | +0.06 (+1.71%) | 37,825,000 |
12 Apr 2024 | CNY | 3.56 | 3.59 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 33,792,300 |
11 Apr 2024 | CNY | 3.52 | 3.59 | 3.47 | 3.56 | 3.56 | +0.02 (+0.56%) | 35,546,246 |