Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 3.37 | 3.74 | 3.37 | 3.74 | 3.74 | +0.34 (+10.00%) | 15,624,016 |
2 Jul 2024 | CNY | 3.34 | 3.43 | 3.33 | 3.4 | 3.4 | +0.02 (+0.59%) | 9,057,399 |
1 Jul 2024 | CNY | 3.37 | 3.45 | 3.23 | 3.38 | 3.38 | -0.13 (-3.70%) | 20,491,734 |
28 Jun 2024 | CNY | 3.34 | 3.69 | 3.33 | 3.51 | 3.51 | +0.16 (+4.78%) | 25,387,834 |
27 Jun 2024 | CNY | 3.35 | 3.44 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 5,277,443 |
26 Jun 2024 | CNY | 3.29 | 3.37 | 3.18 | 3.37 | 3.37 | +0.1 (+3.06%) | 5,174,700 |
25 Jun 2024 | CNY | 3.18 | 3.3 | 3.17 | 3.27 | 3.27 | +0.1 (+3.15%) | 6,438,700 |
24 Jun 2024 | CNY | 3.25 | 3.27 | 3.15 | 3.17 | 3.17 | -0.11 (-3.35%) | 5,985,200 |
21 Jun 2024 | CNY | 3.28 | 3.33 | 3.23 | 3.28 | 3.28 | 0.0 (0.0%) | 4,082,901 |
20 Jun 2024 | CNY | 3.36 | 3.37 | 3.25 | 3.28 | 3.28 | -0.09 (-2.67%) | 6,859,200 |
19 Jun 2024 | CNY | 3.39 | 3.41 | 3.34 | 3.37 | 3.37 | -0.02 (-0.59%) | 4,504,916 |
18 Jun 2024 | CNY | 3.37 | 3.41 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 4,332,300 |
17 Jun 2024 | CNY | 3.46 | 3.46 | 3.36 | 3.37 | 3.37 | -0.09 (-2.60%) | 6,187,300 |
14 Jun 2024 | CNY | 3.45 | 3.47 | 3.39 | 3.46 | 3.46 | 0.0 (0.0%) | 4,291,600 |
13 Jun 2024 | CNY | 3.49 | 3.54 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 5,954,200 |
12 Jun 2024 | CNY | 3.45 | 3.52 | 3.44 | 3.51 | 3.51 | +0.07 (+2.03%) | 5,786,600 |
11 Jun 2024 | CNY | 3.55 | 3.57 | 3.41 | 3.44 | 3.44 | -0.11 (-3.10%) | 7,054,124 |
7 Jun 2024 | CNY | 3.35 | 3.57 | 3.32 | 3.55 | 3.55 | +0.24 (+7.25%) | 10,970,855 |
6 Jun 2024 | CNY | 3.46 | 3.49 | 3.27 | 3.31 | 3.31 | -0.15 (-4.34%) | 12,882,355 |
5 Jun 2024 | CNY | 3.54 | 3.54 | 3.45 | 3.46 | 3.46 | -0.06 (-1.70%) | 6,276,000 |
4 Jun 2024 | CNY | 3.56 | 3.56 | 3.46 | 3.52 | 3.52 | -0.04 (-1.12%) | 6,778,436 |
3 Jun 2024 | CNY | 3.63 | 3.65 | 3.52 | 3.56 | 3.56 | -0.08 (-2.20%) | 8,903,300 |
31 May 2024 | CNY | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 5,400,200 |
30 May 2024 | CNY | 3.67 | 3.71 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 7,651,000 |
29 May 2024 | CNY | 3.68 | 3.75 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 6,461,200 |
28 May 2024 | CNY | 3.77 | 3.78 | 3.67 | 3.68 | 3.68 | -0.12 (-3.16%) | 9,234,900 |
27 May 2024 | CNY | 3.79 | 3.87 | 3.74 | 3.8 | 3.8 | +0.04 (+1.06%) | 7,291,200 |
24 May 2024 | CNY | 3.81 | 3.84 | 3.76 | 3.76 | 3.76 | -0.03 (-0.79%) | 6,177,182 |
23 May 2024 | CNY | 3.89 | 3.9 | 3.76 | 3.79 | 3.79 | -0.1 (-2.57%) | 8,051,600 |
22 May 2024 | CNY | 3.89 | 3.94 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 7,455,082 |