Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | CNY | 3.78 | 3.83 | 3.73 | 3.74 | 3.74 | -0.06 (-1.58%) | 4,103,600 |
20 Jun 2024 | CNY | 3.92 | 3.92 | 3.77 | 3.8 | 3.8 | -0.28 (-6.86%) | 7,790,100 |
19 Jun 2024 | CNY | 4.07 | 4.13 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 6,001,400 |
18 Jun 2024 | CNY | 4.06 | 4.11 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 4,084,400 |
17 Jun 2024 | CNY | 4.07 | 4.12 | 4.03 | 4.08 | 4.08 | -0.01 (-0.24%) | 4,448,900 |
14 Jun 2024 | CNY | 4 | 4.11 | 4 | 4.09 | 4.09 | +0.09 (+2.25%) | 6,129,000 |
13 Jun 2024 | CNY | 4.05 | 4.06 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 5,251,500 |
12 Jun 2024 | CNY | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | +0.07 (+1.76%) | 4,863,300 |
11 Jun 2024 | CNY | 4.04 | 4.04 | 3.92 | 3.98 | 3.98 | -0.06 (-1.49%) | 5,333,400 |
7 Jun 2024 | CNY | 3.83 | 4.06 | 3.83 | 4.04 | 4.04 | +0.25 (+6.60%) | 11,676,900 |
6 Jun 2024 | CNY | 3.99 | 4.03 | 3.74 | 3.79 | 3.79 | -0.19 (-4.77%) | 10,439,100 |
5 Jun 2024 | CNY | 4.08 | 4.08 | 3.97 | 3.98 | 3.98 | -0.1 (-2.45%) | 7,065,500 |
4 Jun 2024 | CNY | 4.12 | 4.16 | 4.03 | 4.08 | 4.08 | -0.09 (-2.16%) | 7,275,300 |
3 Jun 2024 | CNY | 4.27 | 4.28 | 4.1 | 4.17 | 4.17 | -0.1 (-2.34%) | 7,336,200 |
31 May 2024 | CNY | 4.18 | 4.31 | 4.17 | 4.27 | 4.27 | +0.1 (+2.40%) | 7,360,700 |
30 May 2024 | CNY | 4.26 | 4.26 | 4.16 | 4.17 | 4.17 | -0.08 (-1.88%) | 4,352,100 |
29 May 2024 | CNY | 4.28 | 4.31 | 4.2 | 4.25 | 4.25 | -0.02 (-0.47%) | 5,632,800 |
28 May 2024 | CNY | 4.36 | 4.37 | 4.26 | 4.27 | 4.27 | -0.11 (-2.51%) | 6,284,500 |
27 May 2024 | CNY | 4.39 | 4.4 | 4.31 | 4.38 | 4.38 | +0.02 (+0.46%) | 4,885,900 |
24 May 2024 | CNY | 4.39 | 4.43 | 4.35 | 4.36 | 4.36 | -0.03 (-0.68%) | 5,001,900 |
23 May 2024 | CNY | 4.53 | 4.54 | 4.38 | 4.39 | 4.39 | -0.14 (-3.09%) | 9,715,200 |
22 May 2024 | CNY | 4.53 | 4.55 | 4.49 | 4.53 | 4.53 | 0.0 (0.0%) | 5,463,500 |
21 May 2024 | CNY | 4.61 | 4.62 | 4.49 | 4.53 | 4.53 | -0.11 (-2.37%) | 10,376,600 |
20 May 2024 | CNY | 4.62 | 4.69 | 4.61 | 4.64 | 4.64 | 0.0 (0.0%) | 8,451,600 |
17 May 2024 | CNY | 4.67 | 4.69 | 4.58 | 4.64 | 4.64 | -0.04 (-0.85%) | 11,755,400 |
16 May 2024 | CNY | 4.6 | 4.73 | 4.6 | 4.68 | 4.68 | +0.06 (+1.30%) | 12,946,700 |
15 May 2024 | CNY | 4.68 | 4.71 | 4.58 | 4.62 | 4.62 | -0.06 (-1.28%) | 9,529,100 |
14 May 2024 | CNY | 4.61 | 4.72 | 4.53 | 4.68 | 4.68 | +0.05 (+1.08%) | 13,805,000 |
13 May 2024 | CNY | 4.82 | 4.83 | 4.61 | 4.63 | 4.63 | -0.25 (-5.12%) | 15,234,500 |
10 May 2024 | CNY | 4.91 | 4.94 | 4.79 | 4.88 | 4.88 | -0.04 (-0.81%) | 15,962,900 |