Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 3.39 | 3.5 | 3.38 | 3.47 | 3.47 | +0.08 (+2.36%) | 7,953,200 |
13 May 2024 | CNY | 3.5 | 3.51 | 3.38 | 3.39 | 3.39 | -0.12 (-3.42%) | 7,992,301 |
10 May 2024 | CNY | 3.56 | 3.57 | 3.45 | 3.51 | 3.51 | -0.02 (-0.57%) | 8,773,400 |
9 May 2024 | CNY | 3.47 | 3.55 | 3.47 | 3.53 | 3.53 | +0.06 (+1.73%) | 6,298,130 |
8 May 2024 | CNY | 3.55 | 3.56 | 3.46 | 3.47 | 3.47 | -0.08 (-2.25%) | 6,048,300 |
7 May 2024 | CNY | 3.52 | 3.58 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 8,929,900 |
6 May 2024 | CNY | 3.41 | 3.55 | 3.41 | 3.53 | 3.53 | +0.15 (+4.44%) | 11,238,822 |
30 Apr 2024 | CNY | 3.4 | 3.48 | 3.34 | 3.38 | 3.38 | -0.05 (-1.46%) | 8,708,654 |
29 Apr 2024 | CNY | 3.26 | 3.44 | 3.25 | 3.43 | 3.43 | +0.16 (+4.89%) | 14,722,800 |
26 Apr 2024 | CNY | 3.29 | 3.3 | 3.19 | 3.27 | 3.27 | -0.01 (-0.30%) | 8,965,300 |
25 Apr 2024 | CNY | 3.21 | 3.31 | 3.17 | 3.28 | 3.28 | +0.07 (+2.18%) | 8,436,300 |
24 Apr 2024 | CNY | 3.15 | 3.22 | 3.12 | 3.21 | 3.21 | +0.06 (+1.90%) | 5,564,300 |
23 Apr 2024 | CNY | 3.07 | 3.18 | 3.06 | 3.15 | 3.15 | +0.09 (+2.94%) | 8,462,800 |
22 Apr 2024 | CNY | 3.13 | 3.14 | 3.01 | 3.06 | 3.06 | -0.06 (-1.92%) | 6,802,000 |
19 Apr 2024 | CNY | 3.22 | 3.26 | 3.1 | 3.12 | 3.12 | -0.11 (-3.41%) | 10,387,500 |
18 Apr 2024 | CNY | 3.24 | 3.31 | 3.18 | 3.23 | 3.23 | -0.04 (-1.22%) | 12,680,800 |
17 Apr 2024 | CNY | 3.04 | 3.28 | 3.04 | 3.27 | 3.27 | +0.26 (+8.64%) | 14,336,000 |
16 Apr 2024 | CNY | 3.28 | 3.3 | 3.01 | 3.01 | 3.01 | -0.33 (-9.88%) | 16,487,600 |
15 Apr 2024 | CNY | 3.45 | 3.48 | 3.15 | 3.34 | 3.34 | -0.15 (-4.30%) | 19,914,857 |
12 Apr 2024 | CNY | 3.63 | 3.68 | 3.48 | 3.49 | 3.49 | -0.16 (-4.38%) | 18,001,099 |
11 Apr 2024 | CNY | 3.71 | 3.79 | 3.63 | 3.65 | 3.65 | -0.12 (-3.18%) | 17,260,872 |
10 Apr 2024 | CNY | 4.03 | 4.04 | 3.72 | 3.77 | 3.77 | -0.31 (-7.60%) | 30,250,767 |
9 Apr 2024 | CNY | 4.1 | 4.18 | 3.95 | 4.08 | 4.08 | -0.16 (-3.77%) | 34,366,184 |
8 Apr 2024 | CNY | 4.79 | 4.79 | 4.24 | 4.24 | 4.24 | -0.11 (-2.53%) | 69,105,951 |
3 Apr 2024 | CNY | 3.98 | 4.35 | 3.96 | 4.35 | 4.35 | +0.4 (+10.13%) | 14,294,711 |
2 Apr 2024 | CNY | 4.07 | 4.09 | 3.92 | 3.95 | 3.95 | -0.17 (-4.13%) | 28,796,824 |
1 Apr 2024 | CNY | 3.78 | 4.2 | 3.76 | 4.12 | 4.12 | +0.3 (+7.85%) | 40,217,084 |
29 Mar 2024 | CNY | 4.11 | 4.12 | 3.75 | 3.82 | 3.82 | -0.35 (-8.39%) | 26,017,503 |
28 Mar 2024 | CNY | 4.04 | 4.24 | 3.97 | 4.17 | 4.17 | +0.01 (+0.24%) | 35,419,314 |
27 Mar 2024 | CNY | 3.93 | 4.2 | 3.86 | 4.16 | 4.16 | +0.16 (+4%) | 38,304,853 |