Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | CNY | 2.46 | 2.52 | 2.42 | 2.5 | 2.5 | 0.0 (0.0%) | 43,841,200 |
28 Jun 2024 | CNY | 2.52 | 2.59 | 2.49 | 2.5 | 2.5 | -0.06 (-2.34%) | 10,794,200 |
27 Jun 2024 | CNY | 2.55 | 2.63 | 2.52 | 2.56 | 2.56 | +0.01 (+0.39%) | 11,310,500 |
26 Jun 2024 | CNY | 2.41 | 2.56 | 2.37 | 2.55 | 2.55 | +0.14 (+5.81%) | 12,915,400 |
25 Jun 2024 | CNY | 2.42 | 2.46 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 8,725,801 |
24 Jun 2024 | CNY | 2.52 | 2.52 | 2.39 | 2.41 | 2.41 | -0.12 (-4.74%) | 9,851,900 |
21 Jun 2024 | CNY | 2.54 | 2.57 | 2.49 | 2.53 | 2.53 | 0.0 (0.0%) | 5,953,700 |
20 Jun 2024 | CNY | 2.62 | 2.62 | 2.53 | 2.53 | 2.53 | -0.07 (-2.69%) | 7,525,600 |
19 Jun 2024 | CNY | 2.63 | 2.66 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 7,752,700 |
18 Jun 2024 | CNY | 2.61 | 2.65 | 2.59 | 2.62 | 2.62 | +0.01 (+0.38%) | 6,460,500 |
17 Jun 2024 | CNY | 2.67 | 2.69 | 2.6 | 2.61 | 2.61 | -0.06 (-2.25%) | 6,958,500 |
14 Jun 2024 | CNY | 2.67 | 2.72 | 2.64 | 2.67 | 2.67 | 0.0 (0.0%) | 8,137,100 |
13 Jun 2024 | CNY | 2.78 | 2.81 | 2.66 | 2.67 | 2.67 | -0.05 (-1.84%) | 11,852,000 |
12 Jun 2024 | CNY | 2.62 | 2.73 | 2.6 | 2.72 | 2.72 | +0.12 (+4.62%) | 12,950,345 |
11 Jun 2024 | CNY | 2.61 | 2.64 | 2.53 | 2.6 | 2.6 | -0.01 (-0.38%) | 10,507,800 |
7 Jun 2024 | CNY | 2.58 | 2.65 | 2.49 | 2.61 | 2.61 | +0.07 (+2.76%) | 20,075,300 |
6 Jun 2024 | CNY | 2.74 | 2.76 | 2.47 | 2.54 | 2.54 | -0.2 (-7.30%) | 24,723,300 |
5 Jun 2024 | CNY | 2.84 | 2.85 | 2.72 | 2.74 | 2.74 | -0.07 (-2.49%) | 10,054,000 |
4 Jun 2024 | CNY | 2.88 | 2.88 | 2.75 | 2.81 | 2.81 | -0.07 (-2.43%) | 11,931,900 |
3 Jun 2024 | CNY | 2.96 | 2.97 | 2.84 | 2.88 | 2.88 | -0.08 (-2.70%) | 9,625,200 |
31 May 2024 | CNY | 2.9 | 2.99 | 2.89 | 2.96 | 2.96 | +0.04 (+1.37%) | 9,252,400 |
30 May 2024 | CNY | 2.92 | 2.98 | 2.87 | 2.92 | 2.92 | -0.01 (-0.34%) | 9,265,100 |
29 May 2024 | CNY | 2.96 | 3 | 2.91 | 2.93 | 2.93 | -0.03 (-1.01%) | 8,081,700 |
28 May 2024 | CNY | 3.02 | 3.03 | 2.95 | 2.96 | 2.96 | -0.08 (-2.63%) | 8,222,400 |
27 May 2024 | CNY | 3 | 3.05 | 2.95 | 3.04 | 3.04 | +0.03 (+1.00%) | 9,079,858 |
24 May 2024 | CNY | 3.07 | 3.07 | 3 | 3.01 | 3.01 | -0.03 (-0.99%) | 7,219,900 |
23 May 2024 | CNY | 3.12 | 3.13 | 3.01 | 3.04 | 3.04 | -0.1 (-3.18%) | 13,464,100 |
22 May 2024 | CNY | 3.04 | 3.15 | 3.02 | 3.14 | 3.14 | +0.09 (+2.95%) | 15,125,300 |
21 May 2024 | CNY | 3.06 | 3.1 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 8,309,465 |
20 May 2024 | CNY | 3.06 | 3.11 | 3.04 | 3.08 | 3.08 | +0.01 (+0.33%) | 8,989,021 |