Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 3.74 | 3.75 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 22,285,200 |
20 May 2024 | CNY | 3.75 | 3.8 | 3.74 | 3.76 | 3.76 | -0.01 (-0.27%) | 29,772,300 |
17 May 2024 | CNY | 3.7 | 3.77 | 3.69 | 3.77 | 3.77 | +0.06 (+1.62%) | 28,783,500 |
16 May 2024 | CNY | 3.74 | 3.77 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 28,534,766 |
15 May 2024 | CNY | 3.83 | 3.84 | 3.72 | 3.72 | 3.72 | -0.08 (-2.11%) | 40,693,426 |
14 May 2024 | CNY | 3.78 | 3.8 | 3.75 | 3.8 | 3.8 | +0.02 (+0.53%) | 30,917,626 |
13 May 2024 | CNY | 3.76 | 3.81 | 3.72 | 3.78 | 3.78 | 0.0 (0.0%) | 35,869,858 |
10 May 2024 | CNY | 3.77 | 3.79 | 3.73 | 3.78 | 3.78 | +0.02 (+0.53%) | 30,140,600 |
9 May 2024 | CNY | 3.73 | 3.79 | 3.73 | 3.76 | 3.76 | +0.03 (+0.80%) | 29,749,616 |
8 May 2024 | CNY | 3.8 | 3.8 | 3.73 | 3.73 | 3.73 | -0.07 (-1.84%) | 31,827,100 |
7 May 2024 | CNY | 3.82 | 3.83 | 3.77 | 3.8 | 3.8 | -0.02 (-0.52%) | 35,940,100 |
6 May 2024 | CNY | 3.85 | 3.87 | 3.79 | 3.82 | 3.82 | +0.04 (+1.06%) | 45,657,100 |
30 Apr 2024 | CNY | 3.82 | 3.84 | 3.77 | 3.78 | 3.78 | -0.06 (-1.56%) | 57,506,700 |
29 Apr 2024 | CNY | 3.71 | 3.87 | 3.71 | 3.84 | 3.84 | +0.13 (+3.50%) | 117,124,942 |
26 Apr 2024 | CNY | 3.6 | 3.72 | 3.56 | 3.71 | 3.71 | +0.19 (+5.40%) | 79,459,856 |
25 Apr 2024 | CNY | 3.51 | 3.54 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 17,351,300 |
24 Apr 2024 | CNY | 3.53 | 3.54 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 23,126,827 |
23 Apr 2024 | CNY | 3.55 | 3.56 | 3.52 | 3.53 | 3.53 | -0.01 (-0.28%) | 17,085,900 |
22 Apr 2024 | CNY | 3.53 | 3.58 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 20,812,100 |
19 Apr 2024 | CNY | 3.52 | 3.58 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 26,272,700 |
18 Apr 2024 | CNY | 3.52 | 3.59 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 31,263,300 |
17 Apr 2024 | CNY | 3.46 | 3.54 | 3.45 | 3.53 | 3.53 | +0.1 (+2.92%) | 29,415,279 |
16 Apr 2024 | CNY | 3.54 | 3.56 | 3.42 | 3.43 | 3.43 | -0.13 (-3.65%) | 41,341,001 |
15 Apr 2024 | CNY | 3.49 | 3.6 | 3.44 | 3.56 | 3.56 | +0.07 (+2.01%) | 37,322,727 |
12 Apr 2024 | CNY | 3.53 | 3.56 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 20,159,200 |
11 Apr 2024 | CNY | 3.53 | 3.58 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 17,884,300 |
10 Apr 2024 | CNY | 3.59 | 3.6 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 26,042,422 |
9 Apr 2024 | CNY | 3.6 | 3.63 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 19,455,300 |
8 Apr 2024 | CNY | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -0.07 (-1.91%) | 24,094,988 |
3 Apr 2024 | CNY | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 16,562,188 |