Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 3.84 | 3.9 | 3.81 | 3.86 | 3.86 | +0.01 (+0.26%) | 15,926,600 |
7 May 2024 | CNY | 3.84 | 3.87 | 3.74 | 3.85 | 3.85 | +0.02 (+0.52%) | 19,380,894 |
6 May 2024 | CNY | 3.78 | 3.83 | 3.71 | 3.83 | 3.83 | +0.09 (+2.41%) | 20,999,900 |
30 Apr 2024 | CNY | 3.64 | 3.83 | 3.64 | 3.74 | 3.74 | +0.09 (+2.47%) | 28,511,451 |
29 Apr 2024 | CNY | 3.59 | 3.71 | 3.49 | 3.65 | 3.65 | +0.14 (+3.99%) | 44,237,684 |
26 Apr 2024 | CNY | 3.44 | 3.51 | 3.44 | 3.51 | 3.51 | +0.32 (+10.03%) | 9,326,600 |
25 Apr 2024 | CNY | 3.12 | 3.2 | 3.12 | 3.19 | 3.19 | +0.06 (+1.92%) | 7,547,732 |
24 Apr 2024 | CNY | 3.12 | 3.14 | 3.08 | 3.13 | 3.13 | +0.01 (+0.32%) | 7,399,680 |
23 Apr 2024 | CNY | 3.13 | 3.17 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 7,827,518 |
22 Apr 2024 | CNY | 3.24 | 3.24 | 3.13 | 3.14 | 3.14 | -0.1 (-3.09%) | 6,991,203 |
19 Apr 2024 | CNY | 3.19 | 3.32 | 3.17 | 3.24 | 3.24 | +0.03 (+0.93%) | 8,863,909 |
18 Apr 2024 | CNY | 3.31 | 3.35 | 3.19 | 3.21 | 3.21 | -0.09 (-2.73%) | 10,425,100 |
17 Apr 2024 | CNY | 3.11 | 3.31 | 3.11 | 3.3 | 3.3 | +0.2 (+6.45%) | 10,867,500 |
16 Apr 2024 | CNY | 3.34 | 3.41 | 3.1 | 3.1 | 3.1 | -0.34 (-9.88%) | 15,793,000 |
15 Apr 2024 | CNY | 3.48 | 3.56 | 3.38 | 3.44 | 3.44 | -0.07 (-1.99%) | 11,813,292 |
12 Apr 2024 | CNY | 3.56 | 3.58 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 6,605,900 |
11 Apr 2024 | CNY | 3.51 | 3.59 | 3.45 | 3.55 | 3.55 | +0.03 (+0.85%) | 7,426,748 |
10 Apr 2024 | CNY | 3.5 | 3.54 | 3.47 | 3.52 | 3.52 | +0.01 (+0.28%) | 7,628,200 |
9 Apr 2024 | CNY | 3.53 | 3.55 | 3.49 | 3.51 | 3.51 | +0.01 (+0.29%) | 6,788,000 |
8 Apr 2024 | CNY | 3.47 | 3.53 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 9,247,900 |
3 Apr 2024 | CNY | 3.47 | 3.5 | 3.42 | 3.48 | 3.48 | +0.02 (+0.58%) | 8,402,000 |
2 Apr 2024 | CNY | 3.41 | 3.47 | 3.4 | 3.46 | 3.46 | +0.06 (+1.76%) | 7,490,332 |
1 Apr 2024 | CNY | 3.35 | 3.4 | 3.34 | 3.4 | 3.4 | +0.07 (+2.10%) | 6,301,322 |
29 Mar 2024 | CNY | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 3,722,400 |
28 Mar 2024 | CNY | 3.31 | 3.36 | 3.28 | 3.33 | 3.33 | +0.01 (+0.30%) | 4,907,202 |
27 Mar 2024 | CNY | 3.39 | 3.41 | 3.32 | 3.32 | 3.32 | -0.05 (-1.48%) | 5,439,500 |
26 Mar 2024 | CNY | 3.36 | 3.38 | 3.33 | 3.37 | 3.37 | 0.0 (0.0%) | 6,388,500 |
25 Mar 2024 | CNY | 3.41 | 3.43 | 3.37 | 3.37 | 3.37 | -0.03 (-0.88%) | 6,703,000 |
22 Mar 2024 | CNY | 3.45 | 3.46 | 3.39 | 3.4 | 3.4 | -0.05 (-1.45%) | 6,449,500 |
21 Mar 2024 | CNY | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 5,570,104 |