Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 3,308,900 |
21 May 2024 | CNY | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -0.11 (-5.02%) | 6,578,200 |
20 May 2024 | CNY | 2.31 | 2.31 | 2.19 | 2.19 | 2.19 | -0.12 (-5.19%) | 19,392,005 |
17 May 2024 | CNY | 2.39 | 2.43 | 2.22 | 2.31 | 2.31 | -0.03 (-1.28%) | 32,532,666 |
16 May 2024 | CNY | 2.2 | 2.34 | 2.18 | 2.34 | 2.34 | +0.11 (+4.93%) | 34,194,942 |
15 May 2024 | CNY | 2.23 | 2.3 | 2.23 | 2.23 | 2.23 | -0.12 (-5.11%) | 42,339,072 |
14 May 2024 | CNY | 2.35 | 2.43 | 2.35 | 2.35 | 2.35 | -0.12 (-4.86%) | 48,752,248 |
13 May 2024 | CNY | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.13 (-5%) | 1,820,100 |
10 May 2024 | CNY | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | -0.14 (-5.11%) | 185,100 |
9 May 2024 | CNY | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.14 (-4.86%) | 111,400 |
8 May 2024 | CNY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.15 (-4.95%) | 260,400 |
7 May 2024 | CNY | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.16 (-5.02%) | 218,600 |
6 May 2024 | CNY | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.17 (-5.06%) | 424,800 |
30 Apr 2024 | CNY | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.18 (-5.08%) | 247,500 |
29 Apr 2024 | CNY | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.19 (-5.09%) | 250,100 |
26 Apr 2024 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
25 Apr 2024 | CNY | 3.68 | 3.82 | 3.6 | 3.73 | 3.73 | +0.08 (+2.19%) | 23,383,700 |
24 Apr 2024 | CNY | 3.89 | 4.04 | 3.59 | 3.65 | 3.65 | -0.3 (-7.59%) | 28,626,900 |
23 Apr 2024 | CNY | 3.96 | 4.26 | 3.87 | 3.95 | 3.95 | -0.13 (-3.19%) | 15,853,000 |
22 Apr 2024 | CNY | 4.45 | 4.53 | 4.06 | 4.08 | 4.08 | -0.41 (-9.13%) | 16,387,600 |
19 Apr 2024 | CNY | 4.15 | 4.58 | 4.11 | 4.49 | 4.49 | +0.29 (+6.90%) | 21,137,900 |
18 Apr 2024 | CNY | 3.93 | 4.25 | 3.86 | 4.2 | 4.2 | +0.34 (+8.81%) | 17,369,900 |
17 Apr 2024 | CNY | 3.42 | 4.04 | 3.42 | 3.86 | 3.86 | +0.06 (+1.58%) | 19,847,801 |
16 Apr 2024 | CNY | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.42 (-9.95%) | 3,578,000 |
15 Apr 2024 | CNY | 4.5 | 4.57 | 4.22 | 4.22 | 4.22 | -0.47 (-10.02%) | 8,136,500 |
12 Apr 2024 | CNY | 4.81 | 4.9 | 4.67 | 4.69 | 4.69 | -0.12 (-2.49%) | 5,848,380 |
11 Apr 2024 | CNY | 4.77 | 4.86 | 4.7 | 4.81 | 4.81 | +0.01 (+0.21%) | 5,671,500 |
10 Apr 2024 | CNY | 5.01 | 5.03 | 4.67 | 4.8 | 4.8 | -0.19 (-3.81%) | 9,743,900 |
9 Apr 2024 | CNY | 4.89 | 5.03 | 4.86 | 4.99 | 4.99 | +0.11 (+2.25%) | 8,898,601 |
8 Apr 2024 | CNY | 5.13 | 5.13 | 4.87 | 4.88 | 4.88 | -0.28 (-5.43%) | 12,999,529 |