Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 3.32 | 3.44 | 3.32 | 3.39 | 3.39 | +0.05 (+1.50%) | 13,250,993 |
23 May 2024 | CNY | 3.46 | 3.46 | 3.32 | 3.34 | 3.34 | -0.13 (-3.75%) | 13,155,600 |
22 May 2024 | CNY | 3.46 | 3.51 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 10,551,900 |
21 May 2024 | CNY | 3.48 | 3.52 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 10,038,697 |
20 May 2024 | CNY | 3.43 | 3.5 | 3.41 | 3.49 | 3.49 | +0.06 (+1.75%) | 15,646,800 |
17 May 2024 | CNY | 3.43 | 3.43 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 7,839,400 |
16 May 2024 | CNY | 3.39 | 3.44 | 3.39 | 3.4 | 3.4 | +0.02 (+0.59%) | 10,836,400 |
15 May 2024 | CNY | 3.45 | 3.46 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 10,262,784 |
14 May 2024 | CNY | 3.4 | 3.47 | 3.39 | 3.43 | 3.43 | +0.04 (+1.18%) | 15,955,300 |
13 May 2024 | CNY | 3.38 | 3.41 | 3.33 | 3.39 | 3.39 | 0.0 (0.0%) | 12,945,600 |
10 May 2024 | CNY | 3.39 | 3.4 | 3.35 | 3.39 | 3.39 | +0.02 (+0.59%) | 12,491,184 |
9 May 2024 | CNY | 3.35 | 3.43 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 10,375,193 |
8 May 2024 | CNY | 3.33 | 3.4 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 14,435,888 |
7 May 2024 | CNY | 3.35 | 3.37 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 9,549,924 |
6 May 2024 | CNY | 3.26 | 3.36 | 3.26 | 3.35 | 3.35 | +0.11 (+3.40%) | 20,409,836 |
30 Apr 2024 | CNY | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 14,416,600 |
29 Apr 2024 | CNY | 3.1 | 3.25 | 3.09 | 3.24 | 3.24 | +0.13 (+4.18%) | 18,771,500 |
26 Apr 2024 | CNY | 3.06 | 3.12 | 3.02 | 3.11 | 3.11 | +0.03 (+0.97%) | 14,177,900 |
25 Apr 2024 | CNY | 2.95 | 3.12 | 2.95 | 3.08 | 3.08 | +0.09 (+3.01%) | 14,852,300 |
24 Apr 2024 | CNY | 2.89 | 3 | 2.88 | 2.99 | 2.99 | +0.12 (+4.18%) | 16,253,000 |
23 Apr 2024 | CNY | 2.93 | 2.94 | 2.85 | 2.87 | 2.87 | -0.08 (-2.71%) | 15,251,400 |
22 Apr 2024 | CNY | 3.09 | 3.12 | 2.93 | 2.95 | 2.95 | -0.14 (-4.53%) | 16,852,200 |
19 Apr 2024 | CNY | 3.09 | 3.17 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 14,701,100 |
18 Apr 2024 | CNY | 3.08 | 3.16 | 3.07 | 3.09 | 3.09 | -0.03 (-0.96%) | 14,547,400 |
17 Apr 2024 | CNY | 2.97 | 3.12 | 2.97 | 3.12 | 3.12 | +0.15 (+5.05%) | 18,153,390 |
16 Apr 2024 | CNY | 3.23 | 3.25 | 2.97 | 2.97 | 2.97 | -0.26 (-8.05%) | 23,328,593 |
15 Apr 2024 | CNY | 3.36 | 3.39 | 3.17 | 3.23 | 3.23 | -0.14 (-4.15%) | 21,407,905 |
12 Apr 2024 | CNY | 3.38 | 3.44 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 15,040,485 |
11 Apr 2024 | CNY | 3.31 | 3.44 | 3.28 | 3.39 | 3.39 | +0.08 (+2.42%) | 18,674,000 |
10 Apr 2024 | CNY | 3.38 | 3.39 | 3.29 | 3.31 | 3.31 | -0.06 (-1.78%) | 11,682,866 |