Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 2.15 | 2.29 | 2.15 | 2.29 | 2.29 | +0.21 (+10.10%) | 10,000,600 |
6 Jun 2024 | CNY | 2.35 | 2.37 | 2.08 | 2.08 | 2.08 | -0.23 (-9.96%) | 14,030,680 |
5 Jun 2024 | CNY | 2.34 | 2.36 | 2.25 | 2.31 | 2.31 | -0.06 (-2.53%) | 11,283,303 |
4 Jun 2024 | CNY | 2.53 | 2.57 | 2.33 | 2.37 | 2.37 | -0.13 (-5.20%) | 13,516,200 |
3 Jun 2024 | CNY | 2.68 | 2.7 | 2.43 | 2.5 | 2.5 | -0.18 (-6.72%) | 13,543,200 |
31 May 2024 | CNY | 2.73 | 2.75 | 2.6 | 2.68 | 2.68 | -0.04 (-1.47%) | 7,930,300 |
30 May 2024 | CNY | 2.77 | 2.79 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 5,475,800 |
29 May 2024 | CNY | 2.8 | 2.84 | 2.7 | 2.73 | 2.73 | -0.07 (-2.50%) | 9,172,878 |
28 May 2024 | CNY | 2.84 | 2.85 | 2.77 | 2.8 | 2.8 | -0.06 (-2.10%) | 4,247,400 |
27 May 2024 | CNY | 2.84 | 2.88 | 2.79 | 2.86 | 2.86 | +0.03 (+1.06%) | 3,773,301 |
24 May 2024 | CNY | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | -0.03 (-1.05%) | 4,196,100 |
23 May 2024 | CNY | 2.94 | 2.95 | 2.84 | 2.86 | 2.86 | -0.1 (-3.38%) | 6,263,788 |
22 May 2024 | CNY | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 4,405,100 |
21 May 2024 | CNY | 3.03 | 3.03 | 2.94 | 2.98 | 2.98 | -0.05 (-1.65%) | 5,481,400 |
20 May 2024 | CNY | 2.99 | 3.05 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 6,438,424 |
17 May 2024 | CNY | 3.09 | 3.1 | 2.99 | 3.01 | 3.01 | -0.07 (-2.27%) | 7,271,101 |
16 May 2024 | CNY | 3.04 | 3.11 | 3.02 | 3.08 | 3.08 | +0.08 (+2.67%) | 7,697,624 |
15 May 2024 | CNY | 3.02 | 3.05 | 2.96 | 3 | 3 | -0.03 (-0.99%) | 3,523,800 |
14 May 2024 | CNY | 2.97 | 3.03 | 2.95 | 3.03 | 3.03 | +0.07 (+2.36%) | 4,638,862 |
13 May 2024 | CNY | 3.04 | 3.05 | 2.93 | 2.96 | 2.96 | -0.09 (-2.95%) | 5,890,029 |
10 May 2024 | CNY | 3.1 | 3.15 | 3.04 | 3.05 | 3.05 | -0.07 (-2.24%) | 5,240,628 |
9 May 2024 | CNY | 3.09 | 3.13 | 3.06 | 3.12 | 3.12 | +0.05 (+1.63%) | 5,946,660 |
8 May 2024 | CNY | 3.15 | 3.15 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 6,052,598 |
7 May 2024 | CNY | 3.07 | 3.13 | 3.04 | 3.1 | 3.1 | +0.03 (+0.98%) | 9,801,961 |
6 May 2024 | CNY | 3 | 3.09 | 2.95 | 3.07 | 3.07 | +0.12 (+4.07%) | 12,420,761 |
30 Apr 2024 | CNY | 3.11 | 3.25 | 2.86 | 2.95 | 2.95 | -0.04 (-1.34%) | 18,041,800 |
29 Apr 2024 | CNY | 2.74 | 2.99 | 2.73 | 2.99 | 2.99 | +0.27 (+9.93%) | 13,211,601 |
26 Apr 2024 | CNY | 2.77 | 2.78 | 2.67 | 2.72 | 2.72 | -0.05 (-1.81%) | 8,303,200 |
25 Apr 2024 | CNY | 2.83 | 2.85 | 2.75 | 2.77 | 2.77 | -0.04 (-1.42%) | 5,700,000 |
24 Apr 2024 | CNY | 2.71 | 2.82 | 2.71 | 2.81 | 2.81 | +0.1 (+3.69%) | 6,071,900 |