Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 3 | 3.05 | 3 | 3.03 | 3.03 | +0.04 (+1.34%) | 80,461,761 |
30 Apr 2024 | CNY | 3.1 | 3.1 | 2.96 | 2.99 | 2.99 | -0.18 (-5.68%) | 91,274,379 |
29 Apr 2024 | CNY | 3.05 | 3.17 | 3.03 | 3.17 | 3.17 | +0.11 (+3.59%) | 52,090,471 |
26 Apr 2024 | CNY | 3 | 3.06 | 2.99 | 3.06 | 3.06 | +0.05 (+1.66%) | 37,694,600 |
25 Apr 2024 | CNY | 2.99 | 3.03 | 2.97 | 3.01 | 3.01 | +0.01 (+0.33%) | 26,843,377 |
24 Apr 2024 | CNY | 2.99 | 3.01 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 24,910,703 |
23 Apr 2024 | CNY | 3.01 | 3.03 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 24,082,981 |
22 Apr 2024 | CNY | 3 | 3.05 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 21,624,300 |
19 Apr 2024 | CNY | 3.05 | 3.09 | 3.01 | 3.01 | 3.01 | -0.05 (-1.63%) | 29,544,577 |
18 Apr 2024 | CNY | 3.1 | 3.11 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 33,363,100 |
17 Apr 2024 | CNY | 3 | 3.12 | 3 | 3.12 | 3.12 | +0.14 (+4.70%) | 41,623,500 |
16 Apr 2024 | CNY | 3.06 | 3.08 | 2.97 | 2.98 | 2.98 | -0.11 (-3.56%) | 40,690,935 |
15 Apr 2024 | CNY | 3.09 | 3.13 | 3.01 | 3.09 | 3.09 | +0.01 (+0.32%) | 43,912,995 |
12 Apr 2024 | CNY | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -0.1 (-3.14%) | 42,584,080 |
11 Apr 2024 | CNY | 3.15 | 3.21 | 3.11 | 3.18 | 3.18 | +0.01 (+0.32%) | 43,353,916 |
10 Apr 2024 | CNY | 3.23 | 3.23 | 3.14 | 3.17 | 3.17 | -0.06 (-1.86%) | 34,073,440 |
9 Apr 2024 | CNY | 3.17 | 3.28 | 3.16 | 3.23 | 3.23 | +0.06 (+1.89%) | 48,123,233 |
8 Apr 2024 | CNY | 3.23 | 3.23 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 31,327,700 |
3 Apr 2024 | CNY | 3.25 | 3.25 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 27,946,593 |
2 Apr 2024 | CNY | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | +0.02 (+0.62%) | 32,139,683 |
1 Apr 2024 | CNY | 3.18 | 3.24 | 3.17 | 3.24 | 3.24 | +0.07 (+2.21%) | 36,732,720 |
29 Mar 2024 | CNY | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 23,090,308 |
28 Mar 2024 | CNY | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 35,349,000 |
27 Mar 2024 | CNY | 3.23 | 3.26 | 3.16 | 3.16 | 3.16 | -0.08 (-2.47%) | 33,677,200 |
26 Mar 2024 | CNY | 3.19 | 3.26 | 3.18 | 3.24 | 3.24 | +0.05 (+1.57%) | 36,037,201 |
25 Mar 2024 | CNY | 3.26 | 3.27 | 3.19 | 3.19 | 3.19 | -0.08 (-2.45%) | 39,719,502 |
22 Mar 2024 | CNY | 3.34 | 3.35 | 3.26 | 3.27 | 3.27 | -0.08 (-2.39%) | 43,216,500 |
21 Mar 2024 | CNY | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 26,678,134 |
20 Mar 2024 | CNY | 3.36 | 3.37 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 29,371,544 |
19 Mar 2024 | CNY | 3.41 | 3.43 | 3.36 | 3.36 | 3.36 | -0.05 (-1.47%) | 31,881,515 |