Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 3.77 | 3.79 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 4,794,600 |
20 May 2024 | CNY | 3.79 | 3.84 | 3.77 | 3.8 | 3.8 | +0.01 (+0.26%) | 4,998,801 |
17 May 2024 | CNY | 3.73 | 3.79 | 3.72 | 3.79 | 3.79 | +0.06 (+1.61%) | 3,535,332 |
16 May 2024 | CNY | 3.72 | 3.77 | 3.7 | 3.73 | 3.73 | +0.03 (+0.81%) | 3,594,600 |
15 May 2024 | CNY | 3.71 | 3.76 | 3.69 | 3.7 | 3.7 | -0.04 (-1.07%) | 3,913,600 |
14 May 2024 | CNY | 3.69 | 3.76 | 3.66 | 3.74 | 3.74 | +0.06 (+1.63%) | 4,784,588 |
13 May 2024 | CNY | 3.72 | 3.78 | 3.63 | 3.68 | 3.68 | -0.04 (-1.08%) | 6,460,501 |
10 May 2024 | CNY | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 3,992,128 |
9 May 2024 | CNY | 3.74 | 3.79 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 5,252,701 |
8 May 2024 | CNY | 3.8 | 3.84 | 3.72 | 3.74 | 3.74 | -0.09 (-2.35%) | 6,203,100 |
7 May 2024 | CNY | 3.78 | 3.86 | 3.72 | 3.83 | 3.83 | +0.05 (+1.32%) | 7,416,300 |
6 May 2024 | CNY | 3.73 | 3.79 | 3.73 | 3.78 | 3.78 | +0.08 (+2.16%) | 6,994,766 |
30 Apr 2024 | CNY | 3.68 | 3.75 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 7,918,364 |
29 Apr 2024 | CNY | 3.6 | 3.71 | 3.59 | 3.7 | 3.7 | +0.1 (+2.78%) | 5,704,864 |
26 Apr 2024 | CNY | 3.55 | 3.61 | 3.51 | 3.6 | 3.6 | +0.05 (+1.41%) | 5,688,201 |
25 Apr 2024 | CNY | 3.51 | 3.58 | 3.47 | 3.55 | 3.55 | +0.04 (+1.14%) | 4,121,010 |
24 Apr 2024 | CNY | 3.46 | 3.52 | 3.46 | 3.51 | 3.51 | +0.05 (+1.45%) | 4,037,494 |
23 Apr 2024 | CNY | 3.46 | 3.5 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 3,520,296 |
22 Apr 2024 | CNY | 3.52 | 3.52 | 3.38 | 3.44 | 3.44 | -0.05 (-1.43%) | 4,286,212 |
19 Apr 2024 | CNY | 3.52 | 3.65 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 7,145,026 |
18 Apr 2024 | CNY | 3.56 | 3.56 | 3.47 | 3.49 | 3.49 | -0.06 (-1.69%) | 6,241,518 |
17 Apr 2024 | CNY | 3.31 | 3.56 | 3.31 | 3.55 | 3.55 | +0.24 (+7.25%) | 9,631,681 |
16 Apr 2024 | CNY | 3.61 | 3.63 | 3.3 | 3.31 | 3.31 | -0.36 (-9.81%) | 12,468,481 |
15 Apr 2024 | CNY | 3.8 | 3.84 | 3.6 | 3.67 | 3.67 | -0.16 (-4.18%) | 11,257,348 |
12 Apr 2024 | CNY | 3.84 | 3.99 | 3.83 | 3.83 | 3.83 | -0.02 (-0.52%) | 8,753,801 |
11 Apr 2024 | CNY | 3.75 | 3.88 | 3.74 | 3.85 | 3.85 | +0.05 (+1.32%) | 8,290,910 |
10 Apr 2024 | CNY | 3.86 | 3.88 | 3.74 | 3.8 | 3.8 | -0.06 (-1.55%) | 6,357,495 |
9 Apr 2024 | CNY | 3.79 | 3.87 | 3.76 | 3.86 | 3.86 | +0.08 (+2.12%) | 5,007,212 |
8 Apr 2024 | CNY | 3.9 | 3.9 | 3.77 | 3.78 | 3.78 | -0.13 (-3.32%) | 6,945,763 |
3 Apr 2024 | CNY | 3.92 | 3.96 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 6,401,002 |