Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 2.83 | 2.83 | 2.5 | 2.64 | 2.64 | +0.12 (+4.76%) | 89,393,931 |
22 May 2024 | CNY | 2.47 | 2.61 | 2.47 | 2.52 | 2.52 | -0.08 (-3.08%) | 95,377,458 |
21 May 2024 | CNY | 2.61 | 2.65 | 2.6 | 2.6 | 2.6 | -0.14 (-5.11%) | 28,654,600 |
20 May 2024 | CNY | 2.86 | 2.88 | 2.74 | 2.74 | 2.74 | -0.14 (-4.86%) | 63,939,311 |
17 May 2024 | CNY | 2.83 | 2.91 | 2.81 | 2.88 | 2.88 | +0.01 (+0.35%) | 101,777,253 |
16 May 2024 | CNY | 2.86 | 3.01 | 2.86 | 2.87 | 2.87 | -0.14 (-4.65%) | 189,688,388 |
15 May 2024 | CNY | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.16 (-5.05%) | 2,157,000 |
14 May 2024 | CNY | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.17 (-5.09%) | 1,236,600 |
13 May 2024 | CNY | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.18 (-5.11%) | 425,100 |
10 May 2024 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.19 (-5.12%) | 1,000,400 |
9 May 2024 | CNY | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 706,100 |
8 May 2024 | CNY | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 731,500 |
7 May 2024 | CNY | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.22 (-5.09%) | 370,100 |
6 May 2024 | CNY | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23 (-5.05%) | 934,400 |
30 Apr 2024 | CNY | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
29 Apr 2024 | CNY | 4.39 | 4.62 | 4.37 | 4.55 | 4.55 | +0.22 (+5.08%) | 28,163,936 |
26 Apr 2024 | CNY | 4.18 | 4.36 | 4.16 | 4.33 | 4.33 | +0.15 (+3.59%) | 23,377,703 |
25 Apr 2024 | CNY | 4.21 | 4.26 | 4.16 | 4.18 | 4.18 | -0.04 (-0.95%) | 16,637,946 |
24 Apr 2024 | CNY | 4.09 | 4.24 | 4.09 | 4.22 | 4.22 | +0.13 (+3.18%) | 20,195,940 |
23 Apr 2024 | CNY | 4.07 | 4.14 | 4.06 | 4.09 | 4.09 | +0.04 (+0.99%) | 14,151,905 |
22 Apr 2024 | CNY | 4.01 | 4.12 | 3.95 | 4.05 | 4.05 | -0.03 (-0.74%) | 16,489,805 |
19 Apr 2024 | CNY | 4.2 | 4.2 | 4.03 | 4.08 | 4.08 | -0.13 (-3.09%) | 23,238,114 |
18 Apr 2024 | CNY | 4.2 | 4.3 | 4.13 | 4.21 | 4.21 | -0.01 (-0.24%) | 24,581,878 |
17 Apr 2024 | CNY | 3.93 | 4.23 | 3.92 | 4.22 | 4.22 | +0.25 (+6.30%) | 33,458,512 |
16 Apr 2024 | CNY | 4.35 | 4.43 | 3.96 | 3.97 | 3.97 | -0.43 (-9.77%) | 42,843,457 |
15 Apr 2024 | CNY | 4.62 | 4.63 | 4.29 | 4.4 | 4.4 | -0.22 (-4.76%) | 33,330,760 |
12 Apr 2024 | CNY | 4.69 | 4.76 | 4.6 | 4.62 | 4.62 | -0.07 (-1.49%) | 18,318,232 |
11 Apr 2024 | CNY | 4.69 | 4.79 | 4.67 | 4.69 | 4.69 | 0.0 (0.0%) | 16,650,680 |
10 Apr 2024 | CNY | 4.89 | 4.89 | 4.64 | 4.69 | 4.69 | -0.21 (-4.29%) | 30,908,053 |
9 Apr 2024 | CNY | 5 | 5.02 | 4.86 | 4.9 | 4.9 | -0.14 (-2.78%) | 29,513,101 |