Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 3.8 | 3.82 | 3.72 | 3.74 | 3.74 | -0.04 (-1.06%) | 45,890,416 |
15 May 2024 | CNY | 3.9 | 3.93 | 3.74 | 3.78 | 3.78 | -0.17 (-4.30%) | 106,929,225 |
14 May 2024 | CNY | 4 | 4.1 | 3.91 | 3.95 | 3.95 | -0.17 (-4.13%) | 112,652,632 |
13 May 2024 | CNY | 3.99 | 4.27 | 3.83 | 4.12 | 4.12 | +0.2 (+5.10%) | 158,527,850 |
10 May 2024 | CNY | 3.74 | 4.1 | 3.73 | 3.92 | 3.92 | +0.18 (+4.81%) | 138,759,330 |
9 May 2024 | CNY | 3.57 | 3.94 | 3.57 | 3.74 | 3.74 | +0.16 (+4.47%) | 92,406,258 |
8 May 2024 | CNY | 3.47 | 3.66 | 3.47 | 3.58 | 3.58 | +0.09 (+2.58%) | 55,917,634 |
7 May 2024 | CNY | 3.51 | 3.54 | 3.46 | 3.49 | 3.49 | -0.02 (-0.57%) | 27,716,704 |
6 May 2024 | CNY | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | +0.08 (+2.33%) | 40,717,121 |
30 Apr 2024 | CNY | 3.43 | 3.54 | 3.39 | 3.43 | 3.43 | +0.07 (+2.08%) | 51,405,224 |
29 Apr 2024 | CNY | 3.29 | 3.36 | 3.27 | 3.36 | 3.36 | +0.07 (+2.13%) | 30,288,408 |
26 Apr 2024 | CNY | 3.24 | 3.29 | 3.21 | 3.29 | 3.29 | +0.04 (+1.23%) | 23,113,387 |
25 Apr 2024 | CNY | 3.23 | 3.3 | 3.21 | 3.25 | 3.25 | 0.0 (0.0%) | 22,927,030 |
24 Apr 2024 | CNY | 3.16 | 3.29 | 3.15 | 3.25 | 3.25 | +0.08 (+2.52%) | 25,057,772 |
23 Apr 2024 | CNY | 3.15 | 3.19 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 17,540,022 |
22 Apr 2024 | CNY | 3.19 | 3.2 | 3.13 | 3.15 | 3.15 | -0.05 (-1.56%) | 16,252,300 |
19 Apr 2024 | CNY | 3.17 | 3.26 | 3.15 | 3.2 | 3.2 | +0.03 (+0.95%) | 26,127,100 |
18 Apr 2024 | CNY | 3.23 | 3.25 | 3.17 | 3.17 | 3.17 | -0.06 (-1.86%) | 25,319,157 |
17 Apr 2024 | CNY | 3.1 | 3.23 | 3.1 | 3.23 | 3.23 | +0.17 (+5.56%) | 31,890,501 |
16 Apr 2024 | CNY | 3.24 | 3.26 | 3.05 | 3.06 | 3.06 | -0.21 (-6.42%) | 45,211,832 |
15 Apr 2024 | CNY | 3.35 | 3.39 | 3.23 | 3.27 | 3.27 | -0.06 (-1.80%) | 42,978,120 |
12 Apr 2024 | CNY | 3.4 | 3.41 | 3.31 | 3.33 | 3.33 | -0.08 (-2.35%) | 34,234,516 |
11 Apr 2024 | CNY | 3.33 | 3.43 | 3.32 | 3.41 | 3.41 | +0.05 (+1.49%) | 39,493,413 |
10 Apr 2024 | CNY | 3.39 | 3.45 | 3.33 | 3.36 | 3.36 | -0.05 (-1.47%) | 45,338,380 |
9 Apr 2024 | CNY | 3.42 | 3.45 | 3.36 | 3.41 | 3.41 | -0.04 (-1.16%) | 48,652,578 |
8 Apr 2024 | CNY | 3.33 | 3.47 | 3.31 | 3.45 | 3.45 | +0.12 (+3.60%) | 69,257,069 |
3 Apr 2024 | CNY | 3.36 | 3.36 | 3.3 | 3.33 | 3.33 | -0.02 (-0.60%) | 23,265,963 |
2 Apr 2024 | CNY | 3.31 | 3.38 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 37,326,690 |
1 Apr 2024 | CNY | 3.3 | 3.34 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 35,523,100 |
29 Mar 2024 | CNY | 3.25 | 3.32 | 3.24 | 3.3 | 3.3 | +0.04 (+1.23%) | 18,339,296 |