Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 3.65 | 3.7 | 3.63 | 3.69 | 3.69 | +0.02 (+0.54%) | 32,369,816 |
20 May 2024 | CNY | 3.7 | 3.72 | 3.63 | 3.67 | 3.67 | -0.02 (-0.54%) | 36,963,451 |
17 May 2024 | CNY | 3.64 | 3.69 | 3.61 | 3.69 | 3.69 | +0.07 (+1.93%) | 37,808,451 |
16 May 2024 | CNY | 3.58 | 3.67 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 45,059,363 |
15 May 2024 | CNY | 3.56 | 3.61 | 3.53 | 3.59 | 3.59 | +0.03 (+0.84%) | 29,448,408 |
14 May 2024 | CNY | 3.58 | 3.62 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 27,861,822 |
13 May 2024 | CNY | 3.57 | 3.59 | 3.52 | 3.58 | 3.58 | +0.01 (+0.28%) | 25,100,373 |
10 May 2024 | CNY | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 23,769,571 |
9 May 2024 | CNY | 3.52 | 3.57 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 19,937,196 |
8 May 2024 | CNY | 3.55 | 3.57 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 19,961,400 |
7 May 2024 | CNY | 3.58 | 3.59 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 19,675,857 |
6 May 2024 | CNY | 3.59 | 3.61 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 28,920,248 |
30 Apr 2024 | CNY | 3.58 | 3.6 | 3.53 | 3.58 | 3.58 | -0.03 (-0.83%) | 33,627,631 |
29 Apr 2024 | CNY | 3.52 | 3.62 | 3.51 | 3.61 | 3.61 | +0.09 (+2.56%) | 36,124,992 |
26 Apr 2024 | CNY | 3.56 | 3.56 | 3.46 | 3.52 | 3.52 | -0.05 (-1.40%) | 30,850,336 |
25 Apr 2024 | CNY | 3.52 | 3.57 | 3.5 | 3.57 | 3.57 | +0.04 (+1.13%) | 20,532,379 |
24 Apr 2024 | CNY | 3.52 | 3.54 | 3.49 | 3.53 | 3.53 | 0.0 (0.0%) | 19,365,877 |
23 Apr 2024 | CNY | 3.57 | 3.57 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 18,094,797 |
22 Apr 2024 | CNY | 3.6 | 3.63 | 3.54 | 3.57 | 3.57 | -0.03 (-0.83%) | 23,171,000 |
19 Apr 2024 | CNY | 3.57 | 3.62 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 28,397,122 |
18 Apr 2024 | CNY | 3.54 | 3.65 | 3.53 | 3.59 | 3.59 | +0.03 (+0.84%) | 47,674,984 |
17 Apr 2024 | CNY | 3.42 | 3.57 | 3.41 | 3.56 | 3.56 | +0.13 (+3.79%) | 39,373,648 |
16 Apr 2024 | CNY | 3.49 | 3.51 | 3.43 | 3.43 | 3.43 | -0.07 (-2.00%) | 28,717,269 |
15 Apr 2024 | CNY | 3.42 | 3.5 | 3.4 | 3.5 | 3.5 | +0.08 (+2.34%) | 32,605,960 |
12 Apr 2024 | CNY | 3.47 | 3.48 | 3.42 | 3.42 | 3.42 | -0.06 (-1.72%) | 16,793,044 |
11 Apr 2024 | CNY | 3.45 | 3.49 | 3.42 | 3.48 | 3.48 | +0.01 (+0.29%) | 20,013,737 |
10 Apr 2024 | CNY | 3.48 | 3.5 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 21,655,655 |
9 Apr 2024 | CNY | 3.48 | 3.49 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 17,532,327 |
8 Apr 2024 | CNY | 3.46 | 3.49 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 22,140,935 |
3 Apr 2024 | CNY | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 13,235,390 |