Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 3.06 | 3.13 | 3.03 | 3.13 | 3.13 | +0.07 (+2.29%) | 69,668,162 |
16 May 2024 | CNY | 2.98 | 3.11 | 2.98 | 3.06 | 3.06 | +0.09 (+3.03%) | 35,560,200 |
15 May 2024 | CNY | 2.96 | 3 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 14,686,228 |
14 May 2024 | CNY | 2.97 | 3.01 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 17,557,864 |
13 May 2024 | CNY | 2.98 | 3 | 2.93 | 2.97 | 2.97 | -0.02 (-0.67%) | 16,856,900 |
10 May 2024 | CNY | 3 | 3.02 | 2.94 | 2.99 | 2.99 | 0.0 (0.0%) | 16,427,458 |
9 May 2024 | CNY | 2.91 | 3 | 2.9 | 2.99 | 2.99 | +0.08 (+2.75%) | 23,334,800 |
8 May 2024 | CNY | 3.02 | 3.02 | 2.9 | 2.91 | 2.91 | -0.11 (-3.64%) | 32,394,565 |
7 May 2024 | CNY | 3.06 | 3.07 | 3 | 3.02 | 3.02 | -0.05 (-1.63%) | 18,230,661 |
6 May 2024 | CNY | 3.06 | 3.12 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 23,405,216 |
30 Apr 2024 | CNY | 3.06 | 3.08 | 3.01 | 3.06 | 3.06 | +0.01 (+0.33%) | 19,665,200 |
29 Apr 2024 | CNY | 3.03 | 3.08 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 27,682,364 |
26 Apr 2024 | CNY | 2.97 | 3.05 | 2.88 | 3.05 | 3.05 | +0.04 (+1.33%) | 33,625,398 |
25 Apr 2024 | CNY | 2.87 | 3.05 | 2.86 | 3.01 | 3.01 | +0.12 (+4.15%) | 26,261,800 |
24 Apr 2024 | CNY | 2.87 | 2.9 | 2.81 | 2.89 | 2.89 | +0.03 (+1.05%) | 18,723,372 |
23 Apr 2024 | CNY | 2.91 | 2.94 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 21,355,627 |
22 Apr 2024 | CNY | 2.98 | 3 | 2.9 | 2.91 | 2.91 | -0.08 (-2.68%) | 21,547,100 |
19 Apr 2024 | CNY | 2.99 | 3.07 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 20,918,100 |
18 Apr 2024 | CNY | 3.03 | 3.07 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 26,897,224 |
17 Apr 2024 | CNY | 3.07 | 3.11 | 2.96 | 3.03 | 3.03 | -0.02 (-0.66%) | 36,942,604 |
16 Apr 2024 | CNY | 3.06 | 3.12 | 3.05 | 3.05 | 3.05 | -0.07 (-2.24%) | 28,688,994 |
15 Apr 2024 | CNY | 3.08 | 3.16 | 3.02 | 3.12 | 3.12 | 0.0 (0.0%) | 25,554,700 |
12 Apr 2024 | CNY | 3.13 | 3.17 | 3.11 | 3.12 | 3.12 | +0.01 (+0.32%) | 18,645,131 |
11 Apr 2024 | CNY | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -0.06 (-1.89%) | 21,603,818 |
10 Apr 2024 | CNY | 3.12 | 3.2 | 3.1 | 3.17 | 3.17 | +0.07 (+2.26%) | 33,617,600 |
9 Apr 2024 | CNY | 3.01 | 3.1 | 3 | 3.1 | 3.1 | +0.09 (+2.99%) | 19,309,128 |
8 Apr 2024 | CNY | 3.06 | 3.06 | 3 | 3.01 | 3.01 | -0.06 (-1.95%) | 17,289,067 |
3 Apr 2024 | CNY | 3.03 | 3.08 | 3.02 | 3.07 | 3.07 | +0.03 (+0.99%) | 20,538,400 |
2 Apr 2024 | CNY | 2.98 | 3.05 | 2.97 | 3.04 | 3.04 | +0.07 (+2.36%) | 26,375,520 |
1 Apr 2024 | CNY | 2.86 | 2.98 | 2.86 | 2.97 | 2.97 | +0.11 (+3.85%) | 23,501,104 |