Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | +0.05 (+1.27%) | 9,218,202 |
16 May 2024 | CNY | 4 | 4.02 | 3.91 | 3.93 | 3.93 | -0.08 (-2.00%) | 21,065,567 |
15 May 2024 | CNY | 4.03 | 4.05 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 9,647,300 |
14 May 2024 | CNY | 4.01 | 4.08 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 15,690,287 |
13 May 2024 | CNY | 3.99 | 4.03 | 3.96 | 4.02 | 4.02 | +0.02 (+0.50%) | 11,385,867 |
10 May 2024 | CNY | 4.02 | 4.04 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 9,873,580 |
9 May 2024 | CNY | 4.02 | 4.07 | 3.99 | 4.06 | 4.06 | +0.04 (+1.00%) | 14,502,370 |
8 May 2024 | CNY | 3.94 | 4.13 | 3.92 | 4.02 | 4.02 | +0.08 (+2.03%) | 31,337,291 |
7 May 2024 | CNY | 3.96 | 3.97 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 9,329,974 |
6 May 2024 | CNY | 3.94 | 3.99 | 3.93 | 3.96 | 3.96 | +0.05 (+1.28%) | 12,186,354 |
30 Apr 2024 | CNY | 3.9 | 3.94 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 9,921,212 |
29 Apr 2024 | CNY | 3.86 | 3.9 | 3.82 | 3.9 | 3.9 | +0.06 (+1.56%) | 12,126,280 |
26 Apr 2024 | CNY | 3.83 | 3.86 | 3.78 | 3.84 | 3.84 | +0.01 (+0.26%) | 9,684,451 |
25 Apr 2024 | CNY | 3.77 | 3.85 | 3.75 | 3.83 | 3.83 | +0.05 (+1.32%) | 7,611,301 |
24 Apr 2024 | CNY | 3.75 | 3.79 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 5,601,201 |
23 Apr 2024 | CNY | 3.76 | 3.77 | 3.73 | 3.74 | 3.74 | 0.0 (0.0%) | 6,538,100 |
22 Apr 2024 | CNY | 3.81 | 3.84 | 3.73 | 3.74 | 3.74 | -0.09 (-2.35%) | 8,886,601 |
19 Apr 2024 | CNY | 3.78 | 3.91 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 12,352,500 |
18 Apr 2024 | CNY | 3.8 | 3.85 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 9,725,500 |
17 Apr 2024 | CNY | 3.66 | 3.81 | 3.66 | 3.81 | 3.81 | +0.15 (+4.10%) | 10,770,401 |
16 Apr 2024 | CNY | 3.83 | 3.85 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 16,462,896 |
15 Apr 2024 | CNY | 3.9 | 3.93 | 3.78 | 3.85 | 3.85 | -0.03 (-0.77%) | 14,714,008 |
12 Apr 2024 | CNY | 3.89 | 3.94 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 7,168,588 |
11 Apr 2024 | CNY | 3.84 | 3.95 | 3.81 | 3.9 | 3.9 | +0.06 (+1.56%) | 10,758,601 |
10 Apr 2024 | CNY | 3.87 | 3.89 | 3.81 | 3.84 | 3.84 | -0.03 (-0.78%) | 8,711,500 |
9 Apr 2024 | CNY | 3.89 | 3.9 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 8,314,572 |
8 Apr 2024 | CNY | 3.9 | 3.96 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 11,679,101 |
3 Apr 2024 | CNY | 3.93 | 3.96 | 3.89 | 3.94 | 3.94 | +0.03 (+0.77%) | 13,771,117 |
2 Apr 2024 | CNY | 3.82 | 3.92 | 3.81 | 3.91 | 3.91 | +0.09 (+2.36%) | 14,864,451 |
1 Apr 2024 | CNY | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | +0.06 (+1.60%) | 10,882,949 |