Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 2.9 | 3.05 | 2.81 | 2.98 | 2.98 | +0.13 (+4.56%) | 39,675,492 |
14 May 2024 | CNY | 2.75 | 2.97 | 2.75 | 2.85 | 2.85 | +0.11 (+4.01%) | 29,242,901 |
13 May 2024 | CNY | 2.8 | 2.82 | 2.72 | 2.74 | 2.74 | -0.09 (-3.18%) | 16,852,505 |
10 May 2024 | CNY | 2.9 | 2.92 | 2.82 | 2.83 | 2.83 | -0.07 (-2.41%) | 16,492,030 |
9 May 2024 | CNY | 2.9 | 2.94 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 15,740,206 |
8 May 2024 | CNY | 2.97 | 2.99 | 2.9 | 2.91 | 2.91 | -0.09 (-3%) | 19,982,700 |
7 May 2024 | CNY | 2.94 | 3.04 | 2.91 | 3 | 3 | +0.08 (+2.74%) | 27,704,113 |
6 May 2024 | CNY | 2.89 | 2.96 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 18,621,331 |
30 Apr 2024 | CNY | 2.91 | 2.93 | 2.86 | 2.89 | 2.89 | -0.04 (-1.37%) | 23,811,351 |
29 Apr 2024 | CNY | 2.81 | 2.98 | 2.81 | 2.93 | 2.93 | +0.06 (+2.09%) | 37,131,270 |
26 Apr 2024 | CNY | 2.74 | 2.97 | 2.68 | 2.87 | 2.87 | +0.15 (+5.51%) | 45,691,700 |
25 Apr 2024 | CNY | 2.69 | 2.79 | 2.68 | 2.72 | 2.72 | 0.0 (0.0%) | 21,722,775 |
24 Apr 2024 | CNY | 2.65 | 2.72 | 2.59 | 2.72 | 2.72 | +0.08 (+3.03%) | 20,854,326 |
23 Apr 2024 | CNY | 2.62 | 2.7 | 2.59 | 2.64 | 2.64 | +0.02 (+0.76%) | 22,277,625 |
22 Apr 2024 | CNY | 2.7 | 2.79 | 2.6 | 2.62 | 2.62 | -0.1 (-3.68%) | 35,197,156 |
19 Apr 2024 | CNY | 2.54 | 2.83 | 2.54 | 2.72 | 2.72 | +0.15 (+5.84%) | 40,894,508 |
18 Apr 2024 | CNY | 2.51 | 2.67 | 2.43 | 2.57 | 2.57 | +0.05 (+1.98%) | 32,327,471 |
17 Apr 2024 | CNY | 2.3 | 2.53 | 2.3 | 2.52 | 2.52 | +0.12 (+5%) | 27,563,325 |
16 Apr 2024 | CNY | 2.63 | 2.65 | 2.4 | 2.4 | 2.4 | -0.27 (-10.11%) | 25,588,450 |
15 Apr 2024 | CNY | 2.86 | 2.87 | 2.61 | 2.67 | 2.67 | -0.23 (-7.93%) | 38,776,224 |
12 Apr 2024 | CNY | 2.88 | 2.93 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 19,591,300 |
11 Apr 2024 | CNY | 2.94 | 2.99 | 2.89 | 2.92 | 2.92 | -0.08 (-2.67%) | 26,996,025 |
10 Apr 2024 | CNY | 3.01 | 3.04 | 2.93 | 3 | 3 | -0.03 (-0.99%) | 29,916,450 |
9 Apr 2024 | CNY | 3 | 3.07 | 2.98 | 3.03 | 3.03 | 0.0 (0.0%) | 29,822,875 |
8 Apr 2024 | CNY | 3.17 | 3.23 | 3.01 | 3.03 | 3.03 | -0.13 (-4.11%) | 50,042,752 |
3 Apr 2024 | CNY | 3.32 | 3.37 | 3.13 | 3.16 | 3.16 | -0.27 (-7.87%) | 94,804,642 |
2 Apr 2024 | CNY | 3.17 | 3.43 | 3.12 | 3.43 | 3.43 | +0.31 (+9.94%) | 117,210,495 |
1 Apr 2024 | CNY | 3.1 | 3.2 | 3.06 | 3.12 | 3.12 | +0.05 (+1.63%) | 53,491,231 |
29 Mar 2024 | CNY | 3.16 | 3.28 | 3.07 | 3.07 | 3.07 | +0.03 (+0.99%) | 57,645,898 |
28 Mar 2024 | CNY | 2.93 | 3.15 | 2.92 | 3.04 | 3.04 | +0.15 (+5.19%) | 61,186,891 |