Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 3.91 | 3.96 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 8,997,001 |
20 May 2024 | CNY | 3.99 | 4 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 9,746,000 |
17 May 2024 | CNY | 4.01 | 4.01 | 3.92 | 3.99 | 3.99 | -0.03 (-0.75%) | 11,345,500 |
16 May 2024 | CNY | 3.9 | 4.04 | 3.9 | 4.02 | 4.02 | +0.14 (+3.61%) | 15,105,700 |
15 May 2024 | CNY | 3.85 | 3.96 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 9,489,259 |
14 May 2024 | CNY | 3.74 | 3.87 | 3.74 | 3.85 | 3.85 | +0.11 (+2.94%) | 10,444,459 |
13 May 2024 | CNY | 3.85 | 3.85 | 3.7 | 3.74 | 3.74 | -0.14 (-3.61%) | 13,824,680 |
10 May 2024 | CNY | 3.96 | 3.99 | 3.86 | 3.88 | 3.88 | -0.08 (-2.02%) | 10,945,600 |
9 May 2024 | CNY | 3.89 | 3.99 | 3.89 | 3.96 | 3.96 | +0.02 (+0.51%) | 13,240,100 |
8 May 2024 | CNY | 3.91 | 4.11 | 3.87 | 3.94 | 3.94 | +0.04 (+1.03%) | 24,086,780 |
7 May 2024 | CNY | 3.9 | 3.94 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 8,435,980 |
6 May 2024 | CNY | 3.87 | 3.92 | 3.82 | 3.92 | 3.92 | +0.11 (+2.89%) | 11,877,300 |
30 Apr 2024 | CNY | 3.87 | 3.89 | 3.73 | 3.81 | 3.81 | -0.07 (-1.80%) | 13,090,600 |
29 Apr 2024 | CNY | 3.74 | 3.9 | 3.74 | 3.88 | 3.88 | +0.17 (+4.58%) | 15,086,255 |
26 Apr 2024 | CNY | 3.64 | 3.73 | 3.62 | 3.71 | 3.71 | +0.07 (+1.92%) | 12,601,800 |
25 Apr 2024 | CNY | 3.54 | 3.66 | 3.52 | 3.64 | 3.64 | +0.07 (+1.96%) | 9,603,227 |
24 Apr 2024 | CNY | 3.5 | 3.57 | 3.48 | 3.57 | 3.57 | +0.08 (+2.29%) | 9,574,555 |
23 Apr 2024 | CNY | 3.54 | 3.56 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 11,018,100 |
22 Apr 2024 | CNY | 3.58 | 3.61 | 3.41 | 3.51 | 3.51 | -0.1 (-2.77%) | 15,467,000 |
19 Apr 2024 | CNY | 3.66 | 3.78 | 3.6 | 3.61 | 3.61 | -0.09 (-2.43%) | 15,090,200 |
18 Apr 2024 | CNY | 3.71 | 3.79 | 3.59 | 3.7 | 3.7 | -0.03 (-0.80%) | 20,973,829 |
17 Apr 2024 | CNY | 3.35 | 3.8 | 3.35 | 3.73 | 3.73 | +0.11 (+3.04%) | 29,082,128 |
16 Apr 2024 | CNY | 3.8 | 3.82 | 3.62 | 3.62 | 3.62 | -0.4 (-9.95%) | 13,092,000 |
15 Apr 2024 | CNY | 4.4 | 4.42 | 4.02 | 4.02 | 4.02 | -0.45 (-10.07%) | 37,784,530 |
12 Apr 2024 | CNY | 4.54 | 4.62 | 4.41 | 4.47 | 4.47 | +0.01 (+0.22%) | 31,903,455 |
11 Apr 2024 | CNY | 4.34 | 4.68 | 4.33 | 4.46 | 4.46 | -0.1 (-2.19%) | 41,660,601 |
10 Apr 2024 | CNY | 4.52 | 4.8 | 4.29 | 4.56 | 4.56 | +0.16 (+3.64%) | 61,516,136 |
9 Apr 2024 | CNY | 4.25 | 4.47 | 4.2 | 4.4 | 4.4 | -0.17 (-3.72%) | 56,650,016 |
8 Apr 2024 | CNY | 5.18 | 5.18 | 4.45 | 4.57 | 4.57 | -0.14 (-2.97%) | 88,968,160 |
3 Apr 2024 | CNY | 4.27 | 4.71 | 4.21 | 4.71 | 4.71 | +0.43 (+10.05%) | 25,807,945 |