Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 3.17 | 3.31 | 3.15 | 3.29 | 3.29 | +0.12 (+3.79%) | 11,874,200 |
16 May 2024 | CNY | 3.16 | 3.2 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 9,740,000 |
15 May 2024 | CNY | 3.13 | 3.2 | 3.1 | 3.17 | 3.17 | +0.06 (+1.93%) | 12,111,000 |
14 May 2024 | CNY | 3.09 | 3.14 | 3 | 3.11 | 3.11 | +0.04 (+1.30%) | 13,995,400 |
13 May 2024 | CNY | 3.19 | 3.23 | 3.05 | 3.07 | 3.07 | -0.14 (-4.36%) | 21,281,800 |
10 May 2024 | CNY | 3.3 | 3.35 | 3.16 | 3.21 | 3.21 | -0.09 (-2.73%) | 20,544,843 |
9 May 2024 | CNY | 3.36 | 3.39 | 3.29 | 3.3 | 3.3 | -0.16 (-4.62%) | 25,660,404 |
8 May 2024 | CNY | 3.5 | 3.55 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 12,390,700 |
7 May 2024 | CNY | 3.47 | 3.56 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 14,582,507 |
6 May 2024 | CNY | 3.47 | 3.49 | 3.43 | 3.48 | 3.48 | 0.0 (0.0%) | 9,509,840 |
30 Apr 2024 | CNY | 3.41 | 3.48 | 3.4 | 3.48 | 3.48 | +0.08 (+2.35%) | 15,249,979 |
29 Apr 2024 | CNY | 3.37 | 3.43 | 3.32 | 3.4 | 3.4 | -0.08 (-2.30%) | 22,256,446 |
26 Apr 2024 | CNY | 3.45 | 3.49 | 3.43 | 3.48 | 3.48 | +0.06 (+1.75%) | 14,474,206 |
25 Apr 2024 | CNY | 3.43 | 3.45 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 10,947,969 |
24 Apr 2024 | CNY | 3.47 | 3.48 | 3.38 | 3.45 | 3.45 | -0.02 (-0.58%) | 16,447,828 |
23 Apr 2024 | CNY | 3.4 | 3.49 | 3.4 | 3.47 | 3.47 | +0.08 (+2.36%) | 17,575,055 |
22 Apr 2024 | CNY | 3.51 | 3.51 | 3.38 | 3.39 | 3.39 | +0.05 (+1.50%) | 27,765,486 |
19 Apr 2024 | CNY | 3.23 | 3.39 | 3.23 | 3.34 | 3.34 | +0.11 (+3.41%) | 17,399,291 |
18 Apr 2024 | CNY | 3.17 | 3.27 | 3.12 | 3.23 | 3.23 | +0.05 (+1.57%) | 10,840,053 |
17 Apr 2024 | CNY | 3.05 | 3.19 | 3.05 | 3.18 | 3.18 | +0.12 (+3.92%) | 13,070,723 |
16 Apr 2024 | CNY | 3.18 | 3.24 | 3.06 | 3.06 | 3.06 | -0.16 (-4.97%) | 13,053,800 |
15 Apr 2024 | CNY | 3.3 | 3.33 | 3.22 | 3.22 | 3.22 | -0.17 (-5.01%) | 19,144,700 |
12 Apr 2024 | CNY | 3.35 | 3.43 | 3.33 | 3.39 | 3.39 | +0.03 (+0.89%) | 10,620,700 |
11 Apr 2024 | CNY | 3.33 | 3.39 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 10,094,107 |
10 Apr 2024 | CNY | 3.42 | 3.47 | 3.29 | 3.33 | 3.33 | -0.11 (-3.20%) | 18,000,400 |
9 Apr 2024 | CNY | 3.43 | 3.49 | 3.37 | 3.44 | 3.44 | +0.01 (+0.29%) | 15,155,124 |
8 Apr 2024 | CNY | 3.42 | 3.58 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 25,784,326 |
3 Apr 2024 | CNY | 3.27 | 3.42 | 3.27 | 3.42 | 3.42 | +0.13 (+3.95%) | 16,730,116 |
2 Apr 2024 | CNY | 3.29 | 3.34 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 13,193,100 |
1 Apr 2024 | CNY | 3.25 | 3.32 | 3.24 | 3.29 | 3.29 | +0.02 (+0.61%) | 12,642,700 |