Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 2.58 | 2.58 | 2.51 | 2.55 | 2.55 | -0.01 (-0.39%) | 14,872,436 |
24 May 2024 | CNY | 2.58 | 2.6 | 2.55 | 2.56 | 2.56 | -0.02 (-0.78%) | 15,387,569 |
23 May 2024 | CNY | 2.64 | 2.65 | 2.57 | 2.58 | 2.58 | -0.09 (-3.37%) | 29,202,160 |
22 May 2024 | CNY | 2.69 | 2.72 | 2.65 | 2.67 | 2.67 | +0.03 (+1.14%) | 24,175,632 |
21 May 2024 | CNY | 2.71 | 2.71 | 2.63 | 2.64 | 2.64 | -0.06 (-2.22%) | 22,464,600 |
20 May 2024 | CNY | 2.69 | 2.72 | 2.67 | 2.7 | 2.7 | +0.01 (+0.37%) | 23,112,571 |
17 May 2024 | CNY | 2.68 | 2.72 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 23,671,402 |
16 May 2024 | CNY | 2.72 | 2.74 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 22,271,840 |
15 May 2024 | CNY | 2.78 | 2.79 | 2.71 | 2.72 | 2.72 | -0.07 (-2.51%) | 18,896,711 |
14 May 2024 | CNY | 2.79 | 2.82 | 2.77 | 2.79 | 2.79 | +0.02 (+0.72%) | 23,669,669 |
13 May 2024 | CNY | 2.9 | 2.9 | 2.76 | 2.77 | 2.77 | -0.1 (-3.48%) | 31,800,799 |
10 May 2024 | CNY | 2.98 | 3 | 2.85 | 2.87 | 2.87 | -0.09 (-3.04%) | 39,544,434 |
9 May 2024 | CNY | 2.94 | 3.02 | 2.91 | 2.96 | 2.96 | -0.03 (-1.00%) | 53,296,070 |
8 May 2024 | CNY | 3.01 | 3.1 | 2.93 | 2.99 | 2.99 | +0.05 (+1.70%) | 85,085,972 |
7 May 2024 | CNY | 2.92 | 2.95 | 2.86 | 2.94 | 2.94 | +0.05 (+1.73%) | 37,561,772 |
6 May 2024 | CNY | 2.8 | 2.91 | 2.8 | 2.89 | 2.89 | +0.07 (+2.48%) | 42,282,554 |
30 Apr 2024 | CNY | 2.75 | 2.86 | 2.71 | 2.82 | 2.82 | +0.07 (+2.55%) | 40,228,400 |
29 Apr 2024 | CNY | 2.62 | 2.75 | 2.62 | 2.75 | 2.75 | +0.12 (+4.56%) | 31,377,361 |
26 Apr 2024 | CNY | 2.61 | 2.64 | 2.57 | 2.63 | 2.63 | 0.0 (0.0%) | 25,378,815 |
25 Apr 2024 | CNY | 2.63 | 2.69 | 2.6 | 2.63 | 2.63 | -0.11 (-4.01%) | 41,094,968 |
24 Apr 2024 | CNY | 2.7 | 2.74 | 2.68 | 2.74 | 2.74 | +0.03 (+1.11%) | 16,833,729 |
23 Apr 2024 | CNY | 2.69 | 2.73 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 14,878,400 |
22 Apr 2024 | CNY | 2.7 | 2.74 | 2.66 | 2.69 | 2.69 | -0.01 (-0.37%) | 16,437,901 |
19 Apr 2024 | CNY | 2.71 | 2.75 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 14,753,200 |
18 Apr 2024 | CNY | 2.79 | 2.79 | 2.73 | 2.73 | 2.73 | -0.04 (-1.44%) | 22,134,932 |
17 Apr 2024 | CNY | 2.65 | 2.78 | 2.65 | 2.77 | 2.77 | +0.16 (+6.13%) | 37,702,296 |
16 Apr 2024 | CNY | 2.89 | 2.9 | 2.61 | 2.61 | 2.61 | -0.29 (-10.00%) | 53,786,132 |
15 Apr 2024 | CNY | 2.81 | 2.91 | 2.69 | 2.9 | 2.9 | +0.08 (+2.84%) | 48,157,432 |
12 Apr 2024 | CNY | 2.92 | 2.94 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 21,249,114 |
11 Apr 2024 | CNY | 2.85 | 2.91 | 2.84 | 2.88 | 2.88 | +0.01 (+0.35%) | 14,319,409 |