Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 2.51 | 2.54 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 149,279,200 |
3 Jun 2024 | CNY | 2.58 | 2.59 | 2.5 | 2.51 | 2.51 | -0.08 (-3.09%) | 15,097,230 |
31 May 2024 | CNY | 2.59 | 2.6 | 2.58 | 2.59 | 2.59 | +0.01 (+0.39%) | 6,899,000 |
30 May 2024 | CNY | 2.61 | 2.64 | 2.57 | 2.58 | 2.58 | -0.05 (-1.90%) | 13,216,260 |
29 May 2024 | CNY | 2.65 | 2.68 | 2.61 | 2.63 | 2.63 | -0.03 (-1.13%) | 13,598,200 |
28 May 2024 | CNY | 2.7 | 2.72 | 2.65 | 2.66 | 2.66 | -0.06 (-2.21%) | 13,079,100 |
27 May 2024 | CNY | 2.7 | 2.73 | 2.6 | 2.72 | 2.72 | +0.04 (+1.49%) | 28,478,100 |
24 May 2024 | CNY | 2.7 | 2.75 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 21,850,700 |
23 May 2024 | CNY | 2.67 | 2.75 | 2.65 | 2.7 | 2.7 | +0.01 (+0.37%) | 32,543,900 |
22 May 2024 | CNY | 2.64 | 2.72 | 2.63 | 2.69 | 2.69 | +0.07 (+2.67%) | 39,034,409 |
21 May 2024 | CNY | 2.63 | 2.63 | 2.56 | 2.62 | 2.62 | -0.02 (-0.76%) | 17,172,800 |
20 May 2024 | CNY | 2.59 | 2.67 | 2.59 | 2.64 | 2.64 | +0.06 (+2.33%) | 20,736,900 |
17 May 2024 | CNY | 2.6 | 2.6 | 2.55 | 2.58 | 2.58 | -0.03 (-1.15%) | 16,433,403 |
16 May 2024 | CNY | 2.63 | 2.65 | 2.59 | 2.61 | 2.61 | -0.01 (-0.38%) | 17,232,400 |
15 May 2024 | CNY | 2.62 | 2.68 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 14,099,800 |
14 May 2024 | CNY | 2.64 | 2.67 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 17,907,728 |
13 May 2024 | CNY | 2.7 | 2.72 | 2.61 | 2.63 | 2.63 | -0.1 (-3.66%) | 32,134,700 |
10 May 2024 | CNY | 2.76 | 2.87 | 2.73 | 2.73 | 2.73 | -0.01 (-0.36%) | 39,650,400 |
9 May 2024 | CNY | 2.74 | 2.78 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 22,836,103 |
8 May 2024 | CNY | 2.76 | 2.82 | 2.72 | 2.75 | 2.75 | -0.04 (-1.43%) | 29,563,700 |
7 May 2024 | CNY | 2.8 | 2.82 | 2.71 | 2.79 | 2.79 | -0.01 (-0.36%) | 44,080,303 |
6 May 2024 | CNY | 2.62 | 2.85 | 2.6 | 2.8 | 2.8 | +0.16 (+6.06%) | 71,998,394 |
30 Apr 2024 | CNY | 2.58 | 2.66 | 2.57 | 2.64 | 2.64 | +0.03 (+1.15%) | 33,628,130 |
29 Apr 2024 | CNY | 2.6 | 2.64 | 2.54 | 2.61 | 2.61 | +0.09 (+3.57%) | 35,028,042 |
26 Apr 2024 | CNY | 2.53 | 2.56 | 2.5 | 2.52 | 2.52 | -0.04 (-1.56%) | 25,638,206 |
25 Apr 2024 | CNY | 2.55 | 2.59 | 2.52 | 2.56 | 2.56 | +0.01 (+0.39%) | 19,354,700 |
24 Apr 2024 | CNY | 2.54 | 2.56 | 2.5 | 2.55 | 2.55 | +0.02 (+0.79%) | 22,079,600 |
23 Apr 2024 | CNY | 2.6 | 2.65 | 2.52 | 2.53 | 2.53 | -0.03 (-1.17%) | 35,482,220 |
22 Apr 2024 | CNY | 2.71 | 2.75 | 2.55 | 2.56 | 2.56 | -0.16 (-5.88%) | 94,569,826 |
19 Apr 2024 | CNY | 2.4 | 2.74 | 2.37 | 2.72 | 2.72 | +0.23 (+9.24%) | 122,074,629 |