Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 3.42 | 3.45 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 15,995,479 |
2 Jul 2024 | CNY | 3.41 | 3.45 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 18,941,816 |
1 Jul 2024 | CNY | 3.42 | 3.43 | 3.35 | 3.42 | 3.42 | +0.01 (+0.29%) | 27,741,100 |
28 Jun 2024 | CNY | 3.43 | 3.48 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 32,579,440 |
27 Jun 2024 | CNY | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -0.05 (-1.44%) | 17,637,700 |
26 Jun 2024 | CNY | 3.43 | 3.5 | 3.4 | 3.48 | 3.48 | +0.04 (+1.16%) | 23,330,900 |
25 Jun 2024 | CNY | 3.45 | 3.47 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 24,320,052 |
24 Jun 2024 | CNY | 3.52 | 3.53 | 3.44 | 3.45 | 3.45 | -0.07 (-1.99%) | 24,726,800 |
21 Jun 2024 | CNY | 3.52 | 3.55 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 22,623,478 |
20 Jun 2024 | CNY | 3.57 | 3.59 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 22,605,247 |
19 Jun 2024 | CNY | 3.61 | 3.62 | 3.56 | 3.56 | 3.56 | -0.05 (-1.39%) | 20,984,031 |
18 Jun 2024 | CNY | 3.54 | 3.64 | 3.54 | 3.61 | 3.61 | +0.05 (+1.40%) | 29,425,554 |
17 Jun 2024 | CNY | 3.52 | 3.57 | 3.5 | 3.56 | 3.56 | +0.01 (+0.28%) | 26,304,518 |
14 Jun 2024 | CNY | 3.48 | 3.56 | 3.45 | 3.55 | 3.55 | +0.07 (+2.01%) | 38,730,749 |
13 Jun 2024 | CNY | 3.5 | 3.51 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 22,059,800 |
12 Jun 2024 | CNY | 3.51 | 3.52 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 16,411,200 |
11 Jun 2024 | CNY | 3.48 | 3.54 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 18,851,728 |
7 Jun 2024 | CNY | 3.52 | 3.53 | 3.43 | 3.5 | 3.5 | 0.0 (0.0%) | 34,619,329 |
6 Jun 2024 | CNY | 3.56 | 3.59 | 3.48 | 3.5 | 3.5 | -0.06 (-1.69%) | 33,828,100 |
5 Jun 2024 | CNY | 3.59 | 3.6 | 3.56 | 3.56 | 3.56 | -0.03 (-0.84%) | 19,398,255 |
4 Jun 2024 | CNY | 3.56 | 3.6 | 3.55 | 3.59 | 3.59 | +0.03 (+0.84%) | 22,488,028 |
3 Jun 2024 | CNY | 3.59 | 3.6 | 3.54 | 3.56 | 3.56 | -0.04 (-1.11%) | 26,679,400 |
31 May 2024 | CNY | 3.61 | 3.63 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 16,422,800 |
30 May 2024 | CNY | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 16,499,900 |
29 May 2024 | CNY | 3.59 | 3.63 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 15,574,400 |
28 May 2024 | CNY | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 19,776,700 |
27 May 2024 | CNY | 3.6 | 3.64 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 19,947,029 |
24 May 2024 | CNY | 3.64 | 3.66 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 21,594,562 |
23 May 2024 | CNY | 3.73 | 3.73 | 3.63 | 3.64 | 3.64 | -0.09 (-2.41%) | 32,295,839 |
22 May 2024 | CNY | 3.72 | 3.74 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 17,425,483 |