Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 2.25 | 2.36 | 2.23 | 2.33 | 2.33 | +0.08 (+3.56%) | 114,385,650 |
27 May 2024 | CNY | 2.24 | 2.3 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 4,059,200 |
24 May 2024 | CNY | 2.29 | 2.3 | 2.21 | 2.24 | 2.24 | -0.04 (-1.75%) | 6,341,400 |
23 May 2024 | CNY | 2.38 | 2.4 | 2.26 | 2.28 | 2.28 | -0.06 (-2.56%) | 9,746,650 |
22 May 2024 | CNY | 2.36 | 2.45 | 2.31 | 2.34 | 2.34 | -0.03 (-1.27%) | 9,393,539 |
21 May 2024 | CNY | 2.31 | 2.42 | 2.31 | 2.37 | 2.37 | +0.07 (+3.04%) | 8,437,574 |
20 May 2024 | CNY | 2.22 | 2.31 | 2.2 | 2.3 | 2.3 | +0.1 (+4.55%) | 8,423,107 |
17 May 2024 | CNY | 2.21 | 2.24 | 2.15 | 2.2 | 2.2 | -0.02 (-0.90%) | 8,454,600 |
16 May 2024 | CNY | 2.15 | 2.24 | 2.15 | 2.22 | 2.22 | +0.09 (+4.23%) | 12,645,850 |
15 May 2024 | CNY | 2.17 | 2.19 | 2.1 | 2.13 | 2.13 | -0.04 (-1.84%) | 7,872,546 |
14 May 2024 | CNY | 2.26 | 2.27 | 2.16 | 2.17 | 2.17 | -0.06 (-2.69%) | 19,010,294 |
13 May 2024 | CNY | 2.12 | 2.23 | 2.09 | 2.23 | 2.23 | +0.11 (+5.19%) | 24,850,429 |
10 May 2024 | CNY | 2.18 | 2.18 | 1.98 | 2.12 | 2.12 | +0.04 (+1.92%) | 40,804,911 |
9 May 2024 | CNY | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | +0.1 (+5.05%) | 957,750 |
8 May 2024 | CNY | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | +0.09 (+4.76%) | 1,393,933 |
7 May 2024 | CNY | 1.86 | 1.89 | 1.83 | 1.89 | 1.89 | +0.09 (+5.00%) | 9,622,294 |
6 May 2024 | CNY | 1.68 | 1.8 | 1.66 | 1.8 | 1.8 | +0.09 (+5.26%) | 13,338,151 |
30 Apr 2024 | CNY | 1.55 | 1.71 | 1.55 | 1.71 | 1.71 | +0.08 (+4.91%) | 29,446,116 |
29 Apr 2024 | CNY | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 4,402,100 |
26 Apr 2024 | CNY | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
25 Apr 2024 | CNY | 1.67 | 1.82 | 1.63 | 1.72 | 1.72 | +0.05 (+2.99%) | 27,412,168 |
24 Apr 2024 | CNY | 1.71 | 1.8 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 25,383,445 |
23 Apr 2024 | CNY | 1.53 | 1.68 | 1.53 | 1.68 | 1.68 | +0.15 (+9.80%) | 22,134,060 |
22 Apr 2024 | CNY | 1.49 | 1.54 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 14,962,845 |
19 Apr 2024 | CNY | 1.5 | 1.53 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 10,231,950 |
18 Apr 2024 | CNY | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 12,802,912 |
17 Apr 2024 | CNY | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | +0.03 (+2.05%) | 18,118,050 |
16 Apr 2024 | CNY | 1.57 | 1.64 | 1.46 | 1.46 | 1.46 | -0.16 (-9.88%) | 27,427,025 |
15 Apr 2024 | CNY | 1.54 | 1.69 | 1.54 | 1.62 | 1.62 | -0.09 (-5.26%) | 46,143,535 |
12 Apr 2024 | CNY | 1.66 | 1.95 | 1.66 | 1.71 | 1.71 | -0.06 (-3.39%) | 59,245,740 |