Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 2.95 | 3 | 2.9 | 2.93 | 2.93 | -0.04 (-1.35%) | 4,702,100 |
15 May 2024 | CNY | 2.88 | 2.98 | 2.86 | 2.97 | 2.97 | +0.13 (+4.58%) | 6,169,200 |
14 May 2024 | CNY | 2.8 | 2.86 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 2,632,800 |
13 May 2024 | CNY | 2.77 | 2.83 | 2.76 | 2.8 | 2.8 | +0.02 (+0.72%) | 2,952,400 |
10 May 2024 | CNY | 2.79 | 2.83 | 2.71 | 2.78 | 2.78 | -0.01 (-0.36%) | 7,393,487 |
9 May 2024 | CNY | 2.83 | 2.89 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 7,497,355 |
8 May 2024 | CNY | 2.9 | 2.99 | 2.78 | 2.8 | 2.8 | -0.06 (-2.10%) | 11,909,550 |
7 May 2024 | CNY | 2.73 | 2.86 | 2.72 | 2.86 | 2.86 | +0.14 (+5.15%) | 4,821,012 |
6 May 2024 | CNY | 2.74 | 2.81 | 2.66 | 2.72 | 2.72 | 0.0 (0.0%) | 9,953,965 |
30 Apr 2024 | CNY | 2.66 | 2.72 | 2.59 | 2.72 | 2.72 | +0.13 (+5.02%) | 14,217,581 |
29 Apr 2024 | CNY | 2.63 | 2.64 | 2.4 | 2.59 | 2.59 | +0.08 (+3.19%) | 19,161,589 |
26 Apr 2024 | CNY | 2.51 | 2.51 | 2.47 | 2.51 | 2.51 | +0.12 (+5.02%) | 6,198,253 |
25 Apr 2024 | CNY | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | +0.11 (+4.82%) | 795,200 |
24 Apr 2024 | CNY | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +0.11 (+5.07%) | 508,000 |
23 Apr 2024 | CNY | 2.17 | 2.17 | 2.11 | 2.17 | 2.17 | +0.1 (+4.83%) | 5,863,252 |
22 Apr 2024 | CNY | 1.88 | 2.08 | 1.88 | 2.07 | 2.07 | +0.09 (+4.55%) | 14,504,203 |
19 Apr 2024 | CNY | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 6,156,500 |
18 Apr 2024 | CNY | 2.03 | 2.15 | 2.02 | 2.08 | 2.08 | +0.03 (+1.46%) | 7,524,453 |
17 Apr 2024 | CNY | 2.04 | 2.26 | 2.04 | 2.05 | 2.05 | -0.1 (-4.65%) | 18,551,156 |
16 Apr 2024 | CNY | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.11 (-4.87%) | 5,165,100 |
15 Apr 2024 | CNY | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.12 (-5.04%) | 2,704,000 |
12 Apr 2024 | CNY | 2.38 | 2.44 | 2.38 | 2.38 | 2.38 | -0.13 (-5.18%) | 15,385,900 |
11 Apr 2024 | CNY | 2.48 | 2.61 | 2.46 | 2.51 | 2.51 | +0.02 (+0.80%) | 7,535,852 |
10 Apr 2024 | CNY | 2.49 | 2.52 | 2.43 | 2.49 | 2.49 | -0.02 (-0.80%) | 3,568,652 |
9 Apr 2024 | CNY | 2.45 | 2.54 | 2.43 | 2.51 | 2.51 | +0.03 (+1.21%) | 4,847,552 |
8 Apr 2024 | CNY | 2.6 | 2.61 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 14,090,927 |
3 Apr 2024 | CNY | 2.64 | 2.67 | 2.59 | 2.61 | 2.61 | -0.03 (-1.14%) | 6,349,908 |
2 Apr 2024 | CNY | 2.54 | 2.68 | 2.54 | 2.64 | 2.64 | +0.05 (+1.93%) | 7,073,870 |
1 Apr 2024 | CNY | 2.6 | 2.65 | 2.58 | 2.59 | 2.59 | -0.05 (-1.89%) | 6,365,508 |
29 Mar 2024 | CNY | 2.6 | 2.67 | 2.55 | 2.64 | 2.64 | 0.0 (0.0%) | 6,684,500 |