Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2024 | CNY | 3 | 3.11 | 2.99 | 3.1 | 3.1 | +0.09 (+2.99%) | 57,694,379 |
29 Apr 2024 | CNY | 3.01 | 3.03 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 48,845,471 |
26 Apr 2024 | CNY | 2.9 | 3.04 | 2.89 | 3.01 | 3.01 | +0.18 (+6.36%) | 81,524,141 |
25 Apr 2024 | CNY | 2.82 | 2.85 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 22,197,528 |
24 Apr 2024 | CNY | 2.8 | 2.82 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 20,626,590 |
23 Apr 2024 | CNY | 2.78 | 2.82 | 2.76 | 2.81 | 2.81 | +0.04 (+1.44%) | 24,059,315 |
22 Apr 2024 | CNY | 2.78 | 2.81 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 22,653,611 |
19 Apr 2024 | CNY | 2.8 | 2.84 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 25,147,760 |
18 Apr 2024 | CNY | 2.85 | 2.89 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 38,187,662 |
17 Apr 2024 | CNY | 2.76 | 2.85 | 2.75 | 2.85 | 2.85 | +0.11 (+4.01%) | 37,374,742 |
16 Apr 2024 | CNY | 2.83 | 2.85 | 2.72 | 2.74 | 2.74 | -0.1 (-3.52%) | 39,380,426 |
15 Apr 2024 | CNY | 2.83 | 2.87 | 2.77 | 2.84 | 2.84 | +0.01 (+0.35%) | 43,144,395 |
12 Apr 2024 | CNY | 2.9 | 2.91 | 2.79 | 2.83 | 2.83 | -0.08 (-2.75%) | 60,705,169 |
11 Apr 2024 | CNY | 2.96 | 2.97 | 2.87 | 2.91 | 2.91 | -0.08 (-2.68%) | 42,495,504 |
10 Apr 2024 | CNY | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.04 (-1.32%) | 21,758,275 |
9 Apr 2024 | CNY | 3 | 3.03 | 2.96 | 3.03 | 3.03 | +0.04 (+1.34%) | 24,640,781 |
8 Apr 2024 | CNY | 3.03 | 3.04 | 2.99 | 2.99 | 2.99 | -0.04 (-1.32%) | 25,856,548 |
3 Apr 2024 | CNY | 3 | 3.04 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 25,907,874 |
2 Apr 2024 | CNY | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 23,213,978 |
1 Apr 2024 | CNY | 2.95 | 3 | 2.94 | 3 | 3 | +0.05 (+1.69%) | 24,173,597 |
29 Mar 2024 | CNY | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | +0.02 (+0.68%) | 10,311,554 |
28 Mar 2024 | CNY | 2.9 | 2.96 | 2.87 | 2.93 | 2.93 | +0.02 (+0.69%) | 24,394,824 |
27 Mar 2024 | CNY | 2.93 | 2.97 | 2.91 | 2.91 | 2.91 | -0.02 (-0.68%) | 25,579,160 |
26 Mar 2024 | CNY | 2.94 | 2.96 | 2.89 | 2.93 | 2.93 | -0.02 (-0.68%) | 27,488,559 |
25 Mar 2024 | CNY | 3 | 3.01 | 2.95 | 2.95 | 2.95 | -0.06 (-1.99%) | 23,267,141 |
22 Mar 2024 | CNY | 3.04 | 3.06 | 2.97 | 3.01 | 3.01 | -0.05 (-1.63%) | 28,984,022 |
21 Mar 2024 | CNY | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | 0.0 (0.0%) | 22,398,187 |
20 Mar 2024 | CNY | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 24,576,275 |
19 Mar 2024 | CNY | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | -0.02 (-0.65%) | 34,017,578 |
18 Mar 2024 | CNY | 2.98 | 3.06 | 2.97 | 3.06 | 3.06 | +0.09 (+3.03%) | 45,443,897 |