Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 3.49 | 3.57 | 3.44 | 3.51 | 3.51 | +0.01 (+0.29%) | 6,725,300 |
14 May 2024 | CNY | 3.38 | 3.52 | 3.38 | 3.5 | 3.5 | +0.09 (+2.64%) | 7,645,200 |
13 May 2024 | CNY | 3.5 | 3.51 | 3.38 | 3.41 | 3.41 | -0.1 (-2.85%) | 9,426,100 |
10 May 2024 | CNY | 3.61 | 3.61 | 3.49 | 3.51 | 3.51 | -0.08 (-2.23%) | 9,151,500 |
9 May 2024 | CNY | 3.52 | 3.6 | 3.5 | 3.59 | 3.59 | +0.07 (+1.99%) | 8,071,400 |
8 May 2024 | CNY | 3.6 | 3.62 | 3.51 | 3.52 | 3.52 | -0.1 (-2.76%) | 9,930,800 |
7 May 2024 | CNY | 3.58 | 3.62 | 3.52 | 3.62 | 3.62 | +0.07 (+1.97%) | 13,435,900 |
6 May 2024 | CNY | 3.59 | 3.62 | 3.54 | 3.55 | 3.55 | +0.01 (+0.28%) | 17,829,600 |
30 Apr 2024 | CNY | 3.51 | 3.66 | 3.38 | 3.54 | 3.54 | +0.03 (+0.85%) | 27,763,900 |
29 Apr 2024 | CNY | 3.35 | 3.52 | 3.34 | 3.51 | 3.51 | +0.15 (+4.46%) | 20,172,800 |
26 Apr 2024 | CNY | 3.41 | 3.43 | 3.32 | 3.36 | 3.36 | -0.06 (-1.75%) | 18,080,837 |
25 Apr 2024 | CNY | 3.56 | 3.56 | 3.39 | 3.42 | 3.42 | -0.14 (-3.93%) | 22,129,612 |
24 Apr 2024 | CNY | 3.7 | 3.76 | 3.44 | 3.56 | 3.56 | +0.04 (+1.14%) | 35,787,025 |
23 Apr 2024 | CNY | 3.3 | 3.52 | 3.26 | 3.52 | 3.52 | +0.32 (+10%) | 11,744,621 |
22 Apr 2024 | CNY | 3.32 | 3.45 | 3.2 | 3.2 | 3.2 | -0.06 (-1.84%) | 11,826,002 |
19 Apr 2024 | CNY | 3.3 | 3.36 | 3.22 | 3.26 | 3.26 | -0.04 (-1.21%) | 8,564,600 |
18 Apr 2024 | CNY | 3.34 | 3.43 | 3.21 | 3.3 | 3.3 | -0.04 (-1.20%) | 12,171,900 |
17 Apr 2024 | CNY | 3.03 | 3.34 | 3.01 | 3.34 | 3.34 | +0.2 (+6.37%) | 19,715,421 |
16 Apr 2024 | CNY | 3.41 | 3.41 | 3.14 | 3.14 | 3.14 | -0.35 (-10.03%) | 10,885,600 |
15 Apr 2024 | CNY | 3.8 | 3.86 | 3.49 | 3.49 | 3.49 | -0.39 (-10.05%) | 17,990,700 |
12 Apr 2024 | CNY | 3.98 | 4.03 | 3.87 | 3.88 | 3.88 | -0.09 (-2.27%) | 7,165,400 |
11 Apr 2024 | CNY | 3.94 | 4.04 | 3.85 | 3.97 | 3.97 | +0.02 (+0.51%) | 8,650,600 |
10 Apr 2024 | CNY | 4.16 | 4.16 | 3.91 | 3.95 | 3.95 | -0.21 (-5.05%) | 11,682,600 |
9 Apr 2024 | CNY | 4.06 | 4.17 | 4.04 | 4.16 | 4.16 | +0.12 (+2.97%) | 7,146,900 |
8 Apr 2024 | CNY | 4.23 | 4.23 | 4.03 | 4.04 | 4.04 | -0.16 (-3.81%) | 9,933,000 |
3 Apr 2024 | CNY | 4.3 | 4.38 | 4.17 | 4.2 | 4.2 | -0.09 (-2.10%) | 8,227,000 |
2 Apr 2024 | CNY | 4.23 | 4.32 | 4.22 | 4.29 | 4.29 | +0.07 (+1.66%) | 10,524,821 |
1 Apr 2024 | CNY | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | +0.11 (+2.68%) | 7,122,100 |
29 Mar 2024 | CNY | 4.06 | 4.12 | 4.04 | 4.11 | 4.11 | +0.07 (+1.73%) | 3,799,200 |
28 Mar 2024 | CNY | 3.94 | 4.09 | 3.92 | 4.04 | 4.04 | +0.09 (+2.28%) | 7,582,400 |