Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 3.29 | 3.43 | 3.2 | 3.25 | 3.25 | +0.05 (+1.56%) | 56,349,431 |
8 May 2024 | CNY | 2.91 | 3.2 | 2.89 | 3.2 | 3.2 | +0.29 (+9.97%) | 18,747,284 |
7 May 2024 | CNY | 2.93 | 2.94 | 2.87 | 2.91 | 2.91 | -0.02 (-0.68%) | 8,765,500 |
6 May 2024 | CNY | 2.9 | 2.94 | 2.88 | 2.93 | 2.93 | +0.05 (+1.74%) | 6,917,600 |
30 Apr 2024 | CNY | 3 | 3.02 | 2.86 | 2.88 | 2.88 | -0.11 (-3.68%) | 10,396,603 |
29 Apr 2024 | CNY | 2.84 | 3 | 2.83 | 2.99 | 2.99 | +0.11 (+3.82%) | 12,698,065 |
26 Apr 2024 | CNY | 2.83 | 2.89 | 2.83 | 2.88 | 2.88 | +0.02 (+0.70%) | 9,234,500 |
25 Apr 2024 | CNY | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 5,775,465 |
24 Apr 2024 | CNY | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 8,293,700 |
23 Apr 2024 | CNY | 2.79 | 2.94 | 2.75 | 2.87 | 2.87 | +0.09 (+3.24%) | 16,885,733 |
22 Apr 2024 | CNY | 2.77 | 2.8 | 2.66 | 2.78 | 2.78 | -0.01 (-0.36%) | 12,469,233 |
19 Apr 2024 | CNY | 2.82 | 2.88 | 2.76 | 2.79 | 2.79 | -0.02 (-0.71%) | 10,369,700 |
18 Apr 2024 | CNY | 2.85 | 2.87 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 12,754,000 |
17 Apr 2024 | CNY | 2.61 | 2.9 | 2.61 | 2.84 | 2.84 | +0.11 (+4.03%) | 20,450,816 |
16 Apr 2024 | CNY | 2.95 | 2.95 | 2.73 | 2.73 | 2.73 | -0.3 (-9.90%) | 23,045,600 |
15 Apr 2024 | CNY | 3.26 | 3.28 | 3.03 | 3.03 | 3.03 | -0.34 (-10.09%) | 33,277,007 |
12 Apr 2024 | CNY | 3.28 | 3.49 | 3.25 | 3.37 | 3.37 | +0.09 (+2.74%) | 28,945,770 |
11 Apr 2024 | CNY | 3.22 | 3.35 | 3.2 | 3.28 | 3.28 | -0.04 (-1.20%) | 18,807,265 |
10 Apr 2024 | CNY | 3.37 | 3.5 | 3.27 | 3.32 | 3.32 | -0.07 (-2.06%) | 26,669,860 |
9 Apr 2024 | CNY | 3.43 | 3.45 | 3.3 | 3.39 | 3.39 | -0.12 (-3.42%) | 33,754,612 |
8 Apr 2024 | CNY | 3.4 | 3.76 | 3.36 | 3.51 | 3.51 | +0.08 (+2.33%) | 51,522,964 |
3 Apr 2024 | CNY | 3.47 | 3.55 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 41,832,764 |
2 Apr 2024 | CNY | 3.39 | 3.45 | 3.34 | 3.42 | 3.42 | -0.01 (-0.29%) | 31,560,284 |
1 Apr 2024 | CNY | 3.5 | 3.61 | 3.35 | 3.43 | 3.43 | -0.04 (-1.15%) | 63,511,400 |
29 Mar 2024 | CNY | 3.15 | 3.47 | 3.15 | 3.47 | 3.47 | +0.32 (+10.16%) | 26,865,134 |
28 Mar 2024 | CNY | 3.11 | 3.21 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 19,366,800 |
27 Mar 2024 | CNY | 3.09 | 3.26 | 3.07 | 3.14 | 3.14 | -0.01 (-0.32%) | 25,780,900 |
26 Mar 2024 | CNY | 3.1 | 3.2 | 3.05 | 3.15 | 3.15 | +0.06 (+1.94%) | 21,496,300 |
25 Mar 2024 | CNY | 3.2 | 3.26 | 3.08 | 3.09 | 3.09 | -0.11 (-3.44%) | 23,037,800 |
22 Mar 2024 | CNY | 3.25 | 3.33 | 3.19 | 3.2 | 3.2 | -0.09 (-2.74%) | 29,039,200 |