Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 3.4 | 3.45 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 17,079,512 |
20 May 2024 | CNY | 3.51 | 3.51 | 3.39 | 3.41 | 3.41 | -0.12 (-3.40%) | 29,845,295 |
17 May 2024 | CNY | 3.41 | 3.53 | 3.36 | 3.53 | 3.53 | +0.16 (+4.75%) | 29,067,124 |
16 May 2024 | CNY | 3.33 | 3.43 | 3.32 | 3.37 | 3.37 | +0.06 (+1.81%) | 22,640,360 |
15 May 2024 | CNY | 3.3 | 3.35 | 3.25 | 3.31 | 3.31 | +0.02 (+0.61%) | 13,909,143 |
14 May 2024 | CNY | 3.23 | 3.32 | 3.23 | 3.29 | 3.29 | +0.05 (+1.54%) | 15,873,462 |
13 May 2024 | CNY | 3.25 | 3.27 | 3.2 | 3.24 | 3.24 | -0.03 (-0.92%) | 13,719,330 |
10 May 2024 | CNY | 3.26 | 3.29 | 3.21 | 3.27 | 3.27 | +0.02 (+0.62%) | 15,496,950 |
9 May 2024 | CNY | 3.2 | 3.28 | 3.19 | 3.25 | 3.25 | +0.07 (+2.20%) | 12,512,150 |
8 May 2024 | CNY | 3.29 | 3.29 | 3.18 | 3.18 | 3.18 | -0.1 (-3.05%) | 13,762,040 |
7 May 2024 | CNY | 3.24 | 3.3 | 3.22 | 3.28 | 3.28 | +0.02 (+0.61%) | 17,389,841 |
6 May 2024 | CNY | 3.19 | 3.28 | 3.19 | 3.26 | 3.26 | +0.1 (+3.16%) | 22,322,365 |
30 Apr 2024 | CNY | 3.23 | 3.25 | 3.13 | 3.16 | 3.16 | -0.11 (-3.36%) | 20,242,364 |
29 Apr 2024 | CNY | 3.05 | 3.28 | 3.04 | 3.27 | 3.27 | +0.22 (+7.21%) | 25,909,974 |
26 Apr 2024 | CNY | 2.96 | 3.06 | 2.93 | 3.05 | 3.05 | +0.08 (+2.69%) | 17,745,750 |
25 Apr 2024 | CNY | 2.93 | 2.99 | 2.9 | 2.97 | 2.97 | +0.03 (+1.02%) | 12,467,761 |
24 Apr 2024 | CNY | 2.98 | 2.99 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 11,387,651 |
23 Apr 2024 | CNY | 3.01 | 3.04 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 12,015,091 |
22 Apr 2024 | CNY | 3.03 | 3.07 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 10,465,860 |
19 Apr 2024 | CNY | 3.11 | 3.13 | 3.04 | 3.04 | 3.04 | -0.09 (-2.88%) | 13,221,007 |
18 Apr 2024 | CNY | 3.12 | 3.18 | 3.06 | 3.13 | 3.13 | +0.01 (+0.32%) | 14,460,699 |
17 Apr 2024 | CNY | 3.01 | 3.13 | 3.01 | 3.12 | 3.12 | +0.14 (+4.70%) | 17,186,250 |
16 Apr 2024 | CNY | 3.06 | 3.1 | 2.97 | 2.98 | 2.98 | -0.09 (-2.93%) | 23,730,517 |
15 Apr 2024 | CNY | 3.16 | 3.18 | 2.99 | 3.07 | 3.07 | -0.08 (-2.54%) | 19,904,874 |
12 Apr 2024 | CNY | 3.29 | 3.31 | 3.14 | 3.15 | 3.15 | -0.13 (-3.96%) | 18,357,423 |
11 Apr 2024 | CNY | 3.23 | 3.33 | 3.23 | 3.28 | 3.28 | +0.03 (+0.92%) | 12,943,890 |
10 Apr 2024 | CNY | 3.32 | 3.32 | 3.21 | 3.25 | 3.25 | -0.07 (-2.11%) | 12,239,550 |
9 Apr 2024 | CNY | 3.27 | 3.34 | 3.25 | 3.32 | 3.32 | +0.05 (+1.53%) | 10,036,225 |
8 Apr 2024 | CNY | 3.39 | 3.4 | 3.26 | 3.27 | 3.27 | -0.12 (-3.54%) | 13,548,782 |
3 Apr 2024 | CNY | 3.4 | 3.43 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 9,748,957 |