Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 2 | 2.05 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 29,104,401 |
20 May 2024 | CNY | 2 | 2.02 | 1.96 | 1.96 | 1.96 | -0.09 (-4.39%) | 38,710,096 |
17 May 2024 | CNY | 2 | 2.11 | 1.93 | 2.05 | 2.05 | +0.08 (+4.06%) | 78,846,825 |
16 May 2024 | CNY | 1.8 | 1.97 | 1.8 | 1.97 | 1.97 | +0.18 (+10.06%) | 39,439,070 |
15 May 2024 | CNY | 1.8 | 1.81 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 8,968,604 |
14 May 2024 | CNY | 1.77 | 1.82 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 10,883,830 |
13 May 2024 | CNY | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 10,790,646 |
10 May 2024 | CNY | 1.86 | 1.88 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 9,590,899 |
9 May 2024 | CNY | 1.83 | 1.87 | 1.81 | 1.86 | 1.86 | +0.04 (+2.20%) | 12,482,348 |
8 May 2024 | CNY | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -0.05 (-2.67%) | 9,272,012 |
7 May 2024 | CNY | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 9,440,500 |
6 May 2024 | CNY | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | +0.05 (+2.75%) | 14,469,135 |
30 Apr 2024 | CNY | 1.89 | 1.91 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 18,791,000 |
29 Apr 2024 | CNY | 1.75 | 1.89 | 1.75 | 1.89 | 1.89 | +0.11 (+6.18%) | 27,138,563 |
26 Apr 2024 | CNY | 1.79 | 1.8 | 1.72 | 1.78 | 1.78 | 0.0 (0.0%) | 17,712,800 |
25 Apr 2024 | CNY | 1.79 | 1.82 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 10,386,500 |
24 Apr 2024 | CNY | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 8,620,615 |
23 Apr 2024 | CNY | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 8,952,500 |
22 Apr 2024 | CNY | 1.84 | 1.85 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 9,898,500 |
19 Apr 2024 | CNY | 1.87 | 1.89 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 9,491,926 |
18 Apr 2024 | CNY | 1.9 | 1.91 | 1.84 | 1.86 | 1.86 | -0.03 (-1.59%) | 11,511,500 |
17 Apr 2024 | CNY | 1.76 | 1.9 | 1.76 | 1.89 | 1.89 | +0.13 (+7.39%) | 19,201,539 |
16 Apr 2024 | CNY | 1.92 | 1.93 | 1.75 | 1.76 | 1.76 | -0.18 (-9.28%) | 29,215,044 |
15 Apr 2024 | CNY | 2.07 | 2.1 | 1.88 | 1.94 | 1.94 | -0.15 (-7.18%) | 23,938,126 |
12 Apr 2024 | CNY | 2.1 | 2.13 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 5,344,112 |
11 Apr 2024 | CNY | 2.09 | 2.14 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 7,871,800 |
10 Apr 2024 | CNY | 2.16 | 2.16 | 2.1 | 2.11 | 2.11 | -0.05 (-2.31%) | 9,192,400 |
9 Apr 2024 | CNY | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 8,561,000 |
8 Apr 2024 | CNY | 2.18 | 2.19 | 2.12 | 2.12 | 2.12 | -0.06 (-2.75%) | 12,857,618 |
3 Apr 2024 | CNY | 2.21 | 2.21 | 2.16 | 2.18 | 2.18 | -0.03 (-1.36%) | 12,418,300 |