Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 3.37 | 3.47 | 3.35 | 3.44 | 3.44 | +0.07 (+2.08%) | 27,624,532 |
8 May 2024 | CNY | 3.38 | 3.4 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 18,056,205 |
7 May 2024 | CNY | 3.43 | 3.44 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 21,589,200 |
6 May 2024 | CNY | 3.39 | 3.44 | 3.35 | 3.42 | 3.42 | +0.06 (+1.79%) | 32,565,948 |
30 Apr 2024 | CNY | 3.35 | 3.4 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 25,524,600 |
29 Apr 2024 | CNY | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 30,513,100 |
26 Apr 2024 | CNY | 3.37 | 3.39 | 3.29 | 3.35 | 3.35 | -0.04 (-1.18%) | 39,390,870 |
25 Apr 2024 | CNY | 3.38 | 3.44 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 36,353,900 |
24 Apr 2024 | CNY | 3.42 | 3.42 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 35,137,200 |
23 Apr 2024 | CNY | 3.47 | 3.49 | 3.36 | 3.39 | 3.39 | -0.06 (-1.74%) | 35,196,500 |
22 Apr 2024 | CNY | 3.5 | 3.53 | 3.44 | 3.45 | 3.45 | -0.08 (-2.27%) | 23,161,111 |
19 Apr 2024 | CNY | 3.52 | 3.59 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 28,308,564 |
18 Apr 2024 | CNY | 3.57 | 3.58 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 25,180,200 |
17 Apr 2024 | CNY | 3.44 | 3.57 | 3.42 | 3.56 | 3.56 | +0.13 (+3.79%) | 43,086,509 |
16 Apr 2024 | CNY | 3.51 | 3.56 | 3.43 | 3.43 | 3.43 | -0.1 (-2.83%) | 37,491,981 |
15 Apr 2024 | CNY | 3.55 | 3.57 | 3.46 | 3.53 | 3.53 | -0.02 (-0.56%) | 40,728,932 |
12 Apr 2024 | CNY | 3.53 | 3.62 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 32,363,834 |
11 Apr 2024 | CNY | 3.48 | 3.59 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 31,594,420 |
10 Apr 2024 | CNY | 3.48 | 3.52 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 26,426,409 |
9 Apr 2024 | CNY | 3.51 | 3.52 | 3.44 | 3.48 | 3.48 | -0.03 (-0.85%) | 29,069,689 |
8 Apr 2024 | CNY | 3.52 | 3.57 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 31,097,000 |
3 Apr 2024 | CNY | 3.55 | 3.65 | 3.5 | 3.54 | 3.54 | +0.04 (+1.14%) | 66,333,969 |
2 Apr 2024 | CNY | 3.51 | 3.53 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 38,573,031 |
1 Apr 2024 | CNY | 3.55 | 3.6 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 44,675,475 |
29 Mar 2024 | CNY | 3.36 | 3.58 | 3.36 | 3.55 | 3.55 | +0.19 (+5.65%) | 59,269,072 |
28 Mar 2024 | CNY | 3.23 | 3.38 | 3.22 | 3.36 | 3.36 | +0.12 (+3.70%) | 45,863,431 |
27 Mar 2024 | CNY | 3.29 | 3.34 | 3.24 | 3.24 | 3.24 | -0.06 (-1.82%) | 19,296,400 |
26 Mar 2024 | CNY | 3.27 | 3.31 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 25,735,800 |
25 Mar 2024 | CNY | 3.21 | 3.31 | 3.21 | 3.27 | 3.27 | +0.06 (+1.87%) | 37,305,600 |
22 Mar 2024 | CNY | 3.26 | 3.26 | 3.2 | 3.21 | 3.21 | -0.05 (-1.53%) | 22,042,000 |